Angiang Port JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	7,800.00	7,800.00	7,500.00	7,800.00	7,659.10	13,000
2024-03-05	7,700.00	8,100.00	7,600.00	8,100.00	7,953.68	41,500
2024-03-04	7,200.00	8,600.00	7,200.00	8,400.00	8,248.26	15,125
2024-03-01	7,200.00	8,000.00	7,100.00	8,000.00	7,855.48	24,200
2024-02-29	7,300.00	7,400.00	7,200.00	7,400.00	7,266.32	13,700
2024-02-28	7,200.00	7,300.00	7,100.00	7,100.00	6,971.74	3,700
2024-02-27	7,800.00	7,800.00	7,100.00	7,300.00	7,168.13	16,200
2024-02-26	7,000.00	7,500.00	6,900.00	7,200.00	7,069.94	37,000
2024-02-23	7,100.00	7,300.00	6,800.00	7,300.00	7,168.13	17,310
2024-02-22	7,000.00	7,200.00	6,900.00	7,200.00	7,069.94	40,300
2024-02-21	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	1,400
2024-02-20	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	801
2024-02-19	6,800.00	7,000.00	6,800.00	7,000.00	6,873.55	4,900
2024-02-16	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	4,600
2024-02-15	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	700
2024-02-07	6,900.00	7,000.00	6,800.00	7,000.00	6,873.55	3,800
2024-02-06	6,900.00	6,900.00	6,800.00	6,900.00	6,775.35	3,100
2024-02-05	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	300
2024-02-02	7,100.00	7,100.00	6,600.00	7,000.00	6,873.55	9,200
2024-02-01	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	800
2024-01-31	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	1,300
2024-01-30	7,000.00	7,100.00	6,900.00	7,000.00	6,873.55	6,601
2024-01-29	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	6,400
2024-01-26	7,100.00	7,100.00	7,000.00	7,000.00	6,873.55	2,400
2024-01-25	7,100.00	7,100.00	7,000.00	7,000.00	6,873.55	13,000
2024-01-24	7,000.00	7,100.00	6,800.00	7,100.00	6,971.74	8,100
2024-01-23	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	3,900
2024-01-22	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	2,600
2024-01-19	7,100.00	7,100.00	7,000.00	7,100.00	6,971.74	17,500
2024-01-18	7,100.00	7,100.00	7,000.00	7,100.00	6,971.74	3,800
2024-01-17	7,100.00	7,200.00	7,100.00	7,200.00	7,069.94	300
2024-01-16	7,100.00	7,100.00	7,100.00	7,100.00	6,971.74	201
2024-01-15	7,100.00	7,100.00	7,100.00	7,100.00	6,971.74	1,700
2024-01-12	7,100.00	7,100.00	7,000.00	7,000.00	6,873.55	6,100
2024-01-11	7,200.00	7,200.00	7,100.00	7,100.00	6,971.74	600
2024-01-10	7,100.00	7,200.00	7,100.00	7,200.00	7,069.94	8,200
2024-01-09	7,000.00	7,100.00	7,000.00	7,100.00	6,971.74	2,700
2024-01-08	7,100.00	7,100.00	7,000.00	7,000.00	6,873.55	2,300
2024-01-05	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	200
2024-01-04	7,200.00	7,200.00	7,200.00	7,200.00	7,069.94	900
2024-01-03	7,200.00	7,200.00	7,000.00	7,200.00	7,069.94	4,400
2024-01-02	7,100.00	7,300.00	7,100.00	7,300.00	7,168.13	1,100
2023-12-29	7,300.00	7,300.00	7,300.00	7,300.00	7,168.13	700
2023-12-27	7,000.00	7,300.00	7,000.00	7,100.00	6,971.74	10,300
2023-12-26	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	3,000
2023-12-25	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	500
2023-12-22	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	5,700
2023-12-21	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	200
2023-12-20	7,000.00	7,100.00	7,000.00	7,100.00	6,971.74	2,500
2023-12-19	7,000.00	7,100.00	7,000.00	7,100.00	6,971.74	1,800
2023-12-15	7,000.00	7,100.00	7,000.00	7,100.00	6,971.74	4,100
2023-12-14	7,100.00	7,300.00	7,000.00	7,300.00	7,168.13	4,700
2023-12-13	6,900.00	7,000.00	6,900.00	7,000.00	6,873.55	11,800
2023-12-12	7,000.00	7,100.00	7,000.00	7,000.00	6,873.55	18,400
2023-12-11	6,900.00	7,000.00	6,900.00	7,000.00	6,873.55	2,800
2023-12-08	7,100.00	7,100.00	6,900.00	6,900.00	6,775.35	10,400
2023-12-07	7,000.00	7,100.00	7,000.00	7,100.00	6,971.74	1,800
2023-12-06	7,000.00	7,100.00	6,800.00	7,100.00	6,971.74	21,600
2023-12-05	7,200.00	7,200.00	7,200.00	7,200.00	7,069.94	701
2023-12-04	7,000.00	7,200.00	7,000.00	7,200.00	7,069.94	8,600

← NewerPage 11 of 20 · 1,181 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-20	168.0000 VND
2023-05-23	341.0000 VND
2022-05-26	290.0000 VND
2021-06-24	250.0000 VND
2020-07-02	218.7000 VND
2019-06-14	196.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.