Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	8,300.00	8,500.00	8,300.00	8,500.00	7,981.56	18,500
2022-12-05	8,600.00	9,000.00	8,600.00	9,000.00	8,451.07	7,700
2022-12-02	8,500.00	8,600.00	8,500.00	8,600.00	8,075.46	508
2022-12-01	8,400.00	8,600.00	8,400.00	8,600.00	8,075.46	5,000
2022-11-30	8,400.00	8,400.00	8,200.00	8,400.00	7,887.66	1,902
2022-11-29	7,800.00	8,100.00	7,800.00	8,100.00	7,605.96	2,400
2022-11-28	7,600.00	7,800.00	7,500.00	7,800.00	7,324.26	7,900
2022-11-24	7,500.00	7,600.00	7,500.00	7,600.00	7,136.46	2,300
2022-11-23	7,500.00	7,600.00	7,400.00	7,600.00	7,136.46	9,900
2022-11-22	7,500.00	7,800.00	7,500.00	7,600.00	7,136.46	34,800
2022-11-21	7,500.00	7,500.00	7,200.00	7,500.00	7,042.55	5,200
2022-11-18	7,100.00	7,100.00	7,100.00	7,100.00	6,666.95	28,100
2022-11-17	7,100.00	7,100.00	7,000.00	7,100.00	6,666.95	1,300
2022-11-16	6,600.00	7,100.00	6,500.00	7,100.00	6,666.95	18,908
2022-11-15	7,000.00	7,000.00	6,400.00	6,700.00	6,291.35	71,400
2022-11-14	7,200.00	7,400.00	7,100.00	7,100.00	6,666.95	69,900
2022-11-11	6,600.00	7,400.00	6,600.00	7,400.00	6,948.65	6,400
2022-11-10	7,500.00	7,500.00	6,800.00	6,800.00	6,385.25	54,600
2022-11-09	7,500.00	7,500.00	7,400.00	7,500.00	7,042.55	30,800
2022-11-08	7,400.00	7,500.00	7,400.00	7,500.00	7,042.55	33,700
2022-11-07	7,500.00	7,500.00	7,200.00	7,400.00	6,948.65	40,700
2022-11-04	7,500.00	7,500.00	7,200.00	7,500.00	7,042.55	50,100
2022-11-03	7,600.00	7,600.00	7,500.00	7,500.00	7,042.55	31,000
2022-11-02	7,600.00	7,700.00	7,600.00	7,700.00	7,230.36	42,800
2022-11-01	7,400.00	7,900.00	7,300.00	7,700.00	7,230.36	19,200
2022-10-31	8,100.00	8,100.00	7,300.00	7,600.00	7,136.46	8,600
2022-10-28	8,600.00	8,600.00	7,700.00	8,100.00	7,605.96	15,200
2022-10-27	7,400.00	8,500.00	7,200.00	8,500.00	7,981.56	260,000
2022-10-26	7,800.00	7,800.00	7,300.00	7,800.00	7,324.26	7,700
2022-10-25	8,100.00	8,400.00	7,600.00	7,800.00	7,324.26	1,700
2022-10-24	8,000.00	8,000.00	7,700.00	7,700.00	7,230.36	4,300
2022-10-21	8,200.00	8,400.00	7,900.00	8,400.00	7,887.66	6,000
2022-10-20	8,500.00	8,700.00	8,400.00	8,700.00	8,169.36	500
2022-10-19	8,800.00	8,800.00	8,200.00	8,700.00	8,169.36	1,500
2022-10-18	8,300.00	8,800.00	8,200.00	8,800.00	8,263.26	1,300
2022-10-17	8,500.00	8,900.00	7,900.00	8,900.00	8,357.16	4,000
2022-10-14	8,300.00	8,500.00	8,200.00	8,500.00	7,981.56	2,100
2022-10-13	8,000.00	8,400.00	8,000.00	8,400.00	7,887.66	6,000
2022-10-12	8,000.00	8,200.00	7,800.00	8,000.00	7,512.06	5,900
2022-10-11	8,300.00	8,300.00	8,000.00	8,000.00	7,512.06	2,100
2022-10-10	8,800.00	8,800.00	8,300.00	8,300.00	7,793.76	29,500
2022-10-07	9,200.00	9,300.00	8,900.00	9,200.00	8,638.87	4,400
2022-10-06	9,300.00	9,300.00	9,300.00	9,300.00	8,732.77	7,900
2022-10-05	9,800.00	9,800.00	9,300.00	9,300.00	8,732.77	19,100
2022-10-04	9,500.00	9,800.00	9,500.00	9,800.00	9,202.27	200
2022-10-03	10,000.00	10,000.00	9,400.00	9,800.00	9,202.27	3,700
2022-09-30	9,800.00	9,900.00	9,800.00	9,800.00	9,202.27	1,600
2022-09-29	10,000.00	10,000.00	9,600.00	10,000.00	9,390.07	11,700
2022-09-28	10,400.00	10,400.00	9,900.00	10,000.00	9,390.07	9,400
2022-09-27	10,100.00	10,300.00	10,100.00	10,300.00	9,671.78	12,200
2022-09-26	10,100.00	10,500.00	10,000.00	10,500.00	9,859.58	10,500
2022-09-23	10,600.00	10,600.00	10,200.00	10,500.00	9,859.58	5,700
2022-09-21	10,300.00	10,600.00	10,200.00	10,600.00	9,953.48	2,200
2022-09-20	10,500.00	10,600.00	10,500.00	10,600.00	9,953.48	900
2022-09-19	10,600.00	10,800.00	10,500.00	10,600.00	9,953.48	3,000
2022-09-16	10,700.00	10,700.00	10,600.00	10,600.00	9,953.48	2,400
2022-09-15	10,800.00	10,800.00	10,600.00	10,800.00	10,141.28	11,700
2022-09-14	10,800.00	11,000.00	10,500.00	11,000.00	10,329.08	1,400
2022-09-13	11,200.00	11,200.00	10,800.00	11,100.00	10,422.98	16,900
2022-09-12	11,000.00	11,100.00	11,000.00	11,100.00	10,422.98	5,500

← NewerPage 16 of 20 · 1,186 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.