Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	2,100
2023-11-29	7,000.00	7,200.00	7,000.00	7,200.00	7,069.94	4,600
2023-11-28	6,900.00	6,900.00	6,900.00	6,900.00	6,775.35	900
2023-11-27	6,900.00	6,900.00	6,900.00	6,900.00	6,775.35	1,600
2023-11-24	7,000.00	7,000.00	6,800.00	7,000.00	6,873.55	4,200
2023-11-23	7,200.00	7,200.00	7,000.00	7,000.00	6,873.55	6,600
2023-11-22	7,300.00	7,300.00	7,000.00	7,200.00	7,069.94	3,200
2023-11-21	7,000.00	7,300.00	6,900.00	7,300.00	7,168.13	6,300
2023-11-20	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	600
2023-11-17	6,900.00	7,000.00	6,900.00	7,000.00	6,873.55	9,000
2023-11-16	7,000.00	7,100.00	7,000.00	7,000.00	6,873.55	6,500
2023-11-15	7,000.00	7,100.00	7,000.00	7,100.00	6,971.74	1,800
2023-11-14	7,200.00	7,200.00	7,100.00	7,100.00	6,971.74	1,801
2023-11-13	7,000.00	7,000.00	7,000.00	7,000.00	6,873.55	1,000
2023-11-10	7,000.00	7,200.00	6,900.00	7,000.00	6,873.55	7,900
2023-11-09	7,200.00	7,300.00	7,100.00	7,200.00	7,069.94	2,400
2023-11-08	7,200.00	7,300.00	7,000.00	7,300.00	7,168.13	2,700
2023-11-07	7,000.00	7,200.00	7,000.00	7,200.00	7,069.94	10,000
2023-11-06	7,100.00	7,100.00	6,900.00	7,100.00	6,971.74	8,100
2023-11-03	6,900.00	7,200.00	6,500.00	7,200.00	7,069.94	4,200
2023-11-02	6,900.00	7,000.00	6,900.00	7,000.00	6,873.55	4,916
2023-11-01	6,900.00	6,900.00	6,800.00	6,900.00	6,775.35	5,300
2023-10-31	6,900.00	6,900.00	6,900.00	6,900.00	6,775.35	1,600
2023-10-30	6,700.00	7,000.00	6,700.00	7,000.00	6,873.55	700
2023-10-27	7,100.00	7,100.00	7,100.00	7,100.00	6,971.74	400
2023-10-26	7,100.00	7,100.00	6,800.00	7,100.00	6,971.74	1,321
2023-10-25	7,200.00	7,200.00	7,200.00	7,200.00	7,069.94	1,700
2023-10-24	7,400.00	7,400.00	7,000.00	7,200.00	7,069.94	4,800
2023-10-23	7,400.00	7,400.00	7,400.00	7,400.00	7,266.32	220
2023-10-20	7,200.00	7,300.00	6,900.00	7,300.00	7,168.13	2,500
2023-10-19	7,100.00	7,200.00	7,100.00	7,200.00	7,069.94	2,300
2023-10-18	7,300.00	7,300.00	7,000.00	7,100.00	6,971.74	6,900
2023-10-17	7,400.00	7,400.00	7,200.00	7,300.00	7,168.13	9,400
2023-10-16	7,500.00	7,500.00	7,400.00	7,400.00	7,266.32	19,109
2023-10-13	7,600.00	7,600.00	7,500.00	7,500.00	7,364.52	900
2023-10-12	7,600.00	7,600.00	7,600.00	7,600.00	7,462.71	4,009
2023-10-11	7,600.00	7,600.00	7,600.00	7,600.00	7,462.71	2,000
2023-10-10	7,700.00	7,700.00	7,500.00	7,600.00	7,462.71	1,200
2023-10-09	7,600.00	7,600.00	7,600.00	7,600.00	7,462.71	500
2023-10-06	7,600.00	7,700.00	7,500.00	7,600.00	7,462.71	14,318
2023-10-05	7,700.00	7,700.00	7,600.00	7,600.00	7,462.71	1,900
2023-10-04	7,400.00	7,700.00	7,400.00	7,700.00	7,560.90	5,100
2023-10-03	7,700.00	7,700.00	7,500.00	7,700.00	7,560.90	10,309
2023-10-02	7,800.00	7,800.00	7,600.00	7,700.00	7,560.90	19,900
2023-09-29	7,800.00	7,900.00	7,800.00	7,800.00	7,659.10	2,306
2023-09-28	7,800.00	7,900.00	7,700.00	7,900.00	7,757.29	2,962
2023-09-27	7,900.00	8,000.00	7,800.00	8,000.00	7,855.48	4,300
2023-09-26	8,000.00	8,000.00	7,900.00	7,900.00	7,757.29	4,100
2023-09-25	8,200.00	8,200.00	7,900.00	7,900.00	7,757.29	8,525
2023-09-22	8,200.00	8,200.00	8,000.00	8,200.00	8,051.87	6,305
2023-09-21	8,300.00	8,300.00	8,200.00	8,300.00	8,150.06	4,338
2023-09-20	8,200.00	8,400.00	8,200.00	8,200.00	8,051.87	3,704
2023-09-19	8,300.00	8,300.00	8,200.00	8,300.00	8,150.06	2,100
2023-09-18	8,200.00	8,300.00	8,200.00	8,300.00	8,150.06	2,100
2023-09-15	8,300.00	8,500.00	8,200.00	8,200.00	8,051.87	6,200
2023-09-14	8,200.00	8,200.00	8,100.00	8,200.00	8,051.87	7,400
2023-09-13	8,400.00	8,600.00	8,300.00	8,300.00	8,150.06	9,600
2023-09-12	8,400.00	8,500.00	8,300.00	8,500.00	8,346.45	2,307
2023-09-11	8,400.00	8,500.00	8,300.00	8,300.00	8,150.06	5,600
2023-09-08	8,400.00	8,500.00	8,300.00	8,400.00	8,248.26	19,032

← NewerPage 12 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.