Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,248.26 | 10,618 |
| 2023-09-06 | 8,500.00 | 8,500.00 | 8,300.00 | 8,400.00 | 8,248.26 | 10,100 |
| 2023-09-05 | 8,400.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,248.26 | 9,718 |
| 2023-08-31 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,346.45 | 9,000 |
| 2023-08-30 | 8,500.00 | 8,500.00 | 8,300.00 | 8,500.00 | 8,346.45 | 3,326 |
| 2023-08-29 | 8,300.00 | 8,600.00 | 8,200.00 | 8,600.00 | 8,444.65 | 10,212 |
| 2023-08-28 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,051.87 | 10,200 |
| 2023-08-25 | 8,300.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,051.87 | 7,800 |
| 2023-08-24 | 8,300.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,150.06 | 4,000 |
| 2023-08-23 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,248.26 | 7,941 |
| 2023-08-22 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,051.87 | 11,561 |
| 2023-08-21 | 8,300.00 | 8,300.00 | 8,100.00 | 8,200.00 | 8,051.87 | 8,100 |
| 2023-08-18 | 8,600.00 | 8,600.00 | 8,100.00 | 8,200.00 | 8,051.87 | 26,100 |
| 2023-08-17 | 9,000.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,641.03 | 23,200 |
| 2023-08-16 | 9,000.00 | 9,200.00 | 8,900.00 | 9,200.00 | 9,033.81 | 5,600 |
| 2023-08-15 | 9,000.00 | 9,600.00 | 8,900.00 | 9,300.00 | 9,132.00 | 8,800 |
| 2023-08-14 | 8,900.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,739.23 | 29,010 |
| 2023-08-11 | 9,500.00 | 9,500.00 | 8,800.00 | 8,800.00 | 8,641.03 | 37,287 |
| 2023-08-10 | 10,600.00 | 10,600.00 | 9,700.00 | 9,700.00 | 9,524.77 | 49,400 |
| 2023-08-09 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 9,524.77 | 77,889 |
| 2023-08-08 | 8,700.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,739.23 | 16,202 |
| 2023-08-07 | 8,500.00 | 8,900.00 | 8,400.00 | 8,700.00 | 8,542.84 | 41,200 |
| 2023-08-04 | 8,400.00 | 8,700.00 | 8,400.00 | 8,600.00 | 8,444.65 | 37,500 |
| 2023-08-03 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,444.65 | 14,200 |
| 2023-08-02 | 8,200.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,248.26 | 4,800 |
| 2023-08-01 | 8,900.00 | 8,900.00 | 8,500.00 | 8,500.00 | 8,346.45 | 5,105 |
| 2023-07-31 | 8,300.00 | 9,000.00 | 8,300.00 | 8,700.00 | 8,542.84 | 27,901 |
| 2023-07-28 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,150.06 | 2,300 |
| 2023-07-27 | 8,400.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,150.06 | 29,801 |
| 2023-07-26 | 8,200.00 | 8,500.00 | 8,100.00 | 8,300.00 | 8,150.06 | 29,007 |
| 2023-07-25 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,953.68 | 29,900 |
| 2023-07-24 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,953.68 | 16,900 |
| 2023-07-21 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,953.68 | 16,106 |
| 2023-07-20 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,953.68 | 17,700 |
| 2023-07-19 | 8,200.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,051.87 | 3,100 |
| 2023-07-18 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,855.48 | 7,300 |
| 2023-07-17 | 8,200.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,953.68 | 31,700 |
| 2023-07-14 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,051.87 | 11,800 |
| 2023-07-13 | 8,100.00 | 8,300.00 | 8,000.00 | 8,100.00 | 7,953.68 | 21,700 |
| 2023-07-12 | 8,200.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,953.68 | 5,300 |
| 2023-07-11 | 8,400.00 | 8,600.00 | 8,000.00 | 8,100.00 | 7,953.68 | 10,221 |
| 2023-07-10 | 8,000.00 | 8,500.00 | 8,000.00 | 8,400.00 | 8,248.26 | 901 |
| 2023-07-07 | 8,100.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,855.48 | 9,600 |
| 2023-07-06 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,855.48 | 900 |
| 2023-07-05 | 8,300.00 | 8,300.00 | 8,100.00 | 8,100.00 | 7,953.68 | 1,300 |
| 2023-07-04 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,855.48 | 13,000 |
| 2023-07-03 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,757.29 | 1,120,300 |
| 2023-06-30 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,953.68 | 600 |
| 2023-06-29 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,051.87 | 6,026 |
| 2023-06-28 | 8,100.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,444.65 | 1,418,313 |
| 2023-06-27 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,444.65 | 7,305 |
| 2023-06-26 | 8,400.00 | 8,400.00 | 8,100.00 | 8,200.00 | 8,051.87 | 3,518 |
| 2023-06-23 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,248.26 | 3,900 |
| 2023-06-22 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,150.06 | 18,800 |
| 2023-06-21 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,150.06 | 3,200 |
| 2023-06-20 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,150.06 | 2,541 |
| 2023-06-19 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 7,855.48 | 25,306 |
| 2023-06-16 | 9,000.00 | 9,000.00 | 8,400.00 | 8,400.00 | 8,248.26 | 15,900 |
| 2023-06-15 | 8,700.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,641.03 | 12,401 |
| 2023-06-14 | 9,900.00 | 10,300.00 | 8,500.00 | 8,800.00 | 8,641.03 | 54,746 |
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.