Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 9,400.00 | 9,400.00 | 9,200.00 | 9,400.00 | 9,230.19 | 13,721 |
| 2023-06-12 | 7,900.00 | 8,600.00 | 7,900.00 | 8,600.00 | 8,444.65 | 84,802 |
| 2023-06-09 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,757.29 | 17,600 |
| 2023-06-08 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,757.29 | 34,200 |
| 2023-06-07 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,659.10 | 12,000 |
| 2023-06-06 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,757.29 | 3,500 |
| 2023-06-05 | 7,900.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,659.10 | 12,238 |
| 2023-06-02 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,757.29 | 23,800 |
| 2023-06-01 | 7,900.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,757.29 | 8,500 |
| 2023-05-31 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,757.29 | 6,400 |
| 2023-05-30 | 7,800.00 | 8,200.00 | 7,800.00 | 7,900.00 | 7,757.29 | 12,946 |
| 2023-05-29 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,659.10 | 7,700 |
| 2023-05-26 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,560.90 | 2,549 |
| 2023-05-25 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,364.52 | 1,100 |
| 2023-05-24 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,560.90 | 4,700 |
| 2023-05-23 | 7,700.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,659.10 | 13,100 |
| 2023-05-22 | 7,900.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,324.26 | 9,686 |
| 2023-05-19 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,324.26 | 8,200 |
| 2023-05-18 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,324.26 | 12,447 |
| 2023-05-17 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,324.26 | 10,530 |
| 2023-05-16 | 7,800.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,324.26 | 3,910 |
| 2023-05-15 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,324.26 | 26,202 |
| 2023-05-12 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,230.36 | 9,500 |
| 2023-05-11 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,324.26 | 940 |
| 2023-05-10 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,230.36 | 29,000 |
| 2023-05-09 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,230.36 | 6,500 |
| 2023-05-08 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,324.26 | 3,400 |
| 2023-05-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,418.16 | 100 |
| 2023-05-04 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,605.96 | 200 |
| 2023-04-28 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 2,400 |
| 2023-04-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 1,500 |
| 2023-04-26 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 2,200 |
| 2023-04-25 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,793.76 | 300 |
| 2023-04-24 | 8,200.00 | 8,400.00 | 7,700.00 | 7,700.00 | 7,230.36 | 2,800 |
| 2023-04-21 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,605.96 | 900 |
| 2023-04-20 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,605.96 | 211 |
| 2023-04-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 100 |
| 2023-04-18 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 5,700 |
| 2023-04-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 300 |
| 2023-04-14 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,605.96 | 4,000 |
| 2023-04-13 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 7,699.86 | 6,300 |
| 2023-04-12 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,699.86 | 600 |
| 2023-04-11 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,699.86 | 5,300 |
| 2023-04-10 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,605.96 | 800 |
| 2023-04-07 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 3,400 |
| 2023-04-06 | 7,600.00 | 8,100.00 | 7,600.00 | 8,100.00 | 7,605.96 | 16,700 |
| 2023-04-05 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,605.96 | 1,100 |
| 2023-04-04 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 7,605.96 | 1,700 |
| 2023-04-03 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,605.96 | 200 |
| 2023-03-31 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,605.96 | 400 |
| 2023-03-30 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,605.96 | 900 |
| 2023-03-29 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 17,800 |
| 2023-03-28 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,605.96 | 5,000 |
| 2023-03-27 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 11,000 |
| 2023-03-24 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,605.96 | 3,700 |
| 2023-03-23 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 50,500 |
| 2023-03-22 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 15,600 |
| 2023-03-21 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 2,500 |
| 2023-03-20 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 10,000 |
| 2023-03-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,605.96 | 2,500 |
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.