Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 3,000 |
| 2023-03-15 | 8,100.00 | 8,400.00 | 8,100.00 | 8,200.00 | 7,699.86 | 4,300 |
| 2023-03-14 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 9,100 |
| 2023-03-13 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 2,500 |
| 2023-03-10 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,512.06 | 2,900 |
| 2023-03-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 100 |
| 2023-03-07 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,699.86 | 1,300 |
| 2023-03-06 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 1,600 |
| 2023-03-03 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 600 |
| 2023-03-02 | 8,000.00 | 8,100.00 | 7,900.00 | 8,100.00 | 7,605.96 | 41,300 |
| 2023-03-01 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,512.06 | 64,600 |
| 2023-02-28 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,324.26 | 200 |
| 2023-02-27 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,230.36 | 3,100 |
| 2023-02-24 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,418.16 | 5,200 |
| 2023-02-23 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,230.36 | 2,400 |
| 2023-02-22 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,230.36 | 200 |
| 2023-02-21 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,418.16 | 600 |
| 2023-02-20 | 7,700.00 | 8,000.00 | 7,700.00 | 8,000.00 | 7,512.06 | 1,100 |
| 2023-02-17 | 7,800.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,418.16 | 1,400 |
| 2023-02-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 200 |
| 2023-02-15 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,324.26 | 200 |
| 2023-02-14 | 8,100.00 | 8,100.00 | 7,900.00 | 8,000.00 | 7,512.06 | 900 |
| 2023-02-13 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,512.06 | 53,500 |
| 2023-02-10 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,512.06 | 12,500 |
| 2023-02-09 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,512.06 | 24,600 |
| 2023-02-08 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,512.06 | 28,400 |
| 2023-02-07 | 8,000.00 | 8,000.00 | 7,500.00 | 7,900.00 | 7,418.16 | 14,700 |
| 2023-02-06 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,512.06 | 66,100 |
| 2023-02-03 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,418.16 | 14,800 |
| 2023-02-02 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,699.86 | 1,900 |
| 2023-02-01 | 8,000.00 | 8,200.00 | 7,900.00 | 7,900.00 | 7,418.16 | 3,900 |
| 2023-01-31 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 7,699.86 | 1,800 |
| 2023-01-30 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,605.96 | 100 |
| 2023-01-27 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,324.26 | 20,200 |
| 2023-01-19 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,512.06 | 33,800 |
| 2023-01-18 | 8,500.00 | 8,500.00 | 8,100.00 | 8,400.00 | 7,887.66 | 1,200 |
| 2023-01-17 | 8,100.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,075.46 | 2,100 |
| 2023-01-16 | 7,700.00 | 8,400.00 | 7,700.00 | 8,400.00 | 7,887.66 | 3,300 |
| 2023-01-13 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,981.56 | 200 |
| 2023-01-12 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 7,793.76 | 2,100 |
| 2023-01-11 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 7,793.76 | 11,300 |
| 2023-01-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 28,900 |
| 2023-01-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 11,200 |
| 2023-01-06 | 8,000.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 6,000 |
| 2023-01-04 | 7,800.00 | 8,200.00 | 7,800.00 | 8,000.00 | 7,512.06 | 1,300 |
| 2023-01-03 | 8,400.00 | 8,500.00 | 7,900.00 | 8,000.00 | 7,512.06 | 33,100 |
| 2022-12-30 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,418.16 | 27,100 |
| 2022-12-29 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 7,512.06 | 7,500 |
| 2022-12-27 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 7,981.56 | 500 |
| 2022-12-26 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,512.06 | 10,900 |
| 2022-12-23 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,605.96 | 22,500 |
| 2022-12-22 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,887.66 | 15,700 |
| 2022-12-21 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,793.76 | 100 |
| 2022-12-20 | 8,400.00 | 8,400.00 | 7,800.00 | 7,800.00 | 7,324.26 | 3,100 |
| 2022-12-19 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,887.66 | 28,400 |
| 2022-12-16 | 8,200.00 | 8,700.00 | 8,200.00 | 8,700.00 | 8,169.36 | 8,400 |
| 2022-12-15 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,793.76 | 30,800 |
| 2022-12-14 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,887.66 | 27,500 |
| 2022-12-13 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,981.56 | 11,110 |
| 2022-12-08 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,263.26 | 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.