Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	11,200.00	11,200.00	10,900.00	11,100.00	10,422.98	6,000
2022-09-08	11,000.00	11,200.00	10,900.00	11,200.00	10,516.88	6,300
2022-09-07	11,100.00	11,100.00	11,000.00	11,000.00	10,329.08	13,100
2022-09-06	11,100.00	11,400.00	11,000.00	11,400.00	10,704.68	10,400
2022-09-05	11,100.00	11,500.00	10,400.00	11,500.00	10,798.58	30,600
2022-08-31	11,200.00	11,500.00	11,100.00	11,500.00	10,798.58	5,500
2022-08-30	11,300.00	11,300.00	11,200.00	11,200.00	10,516.88	10,600
2022-08-29	11,300.00	11,300.00	11,000.00	11,200.00	10,516.88	6,100
2022-08-26	11,100.00	11,300.00	11,100.00	11,300.00	10,610.78	5,000
2022-08-25	11,100.00	11,200.00	11,100.00	11,100.00	10,422.98	11,600
2022-08-24	11,300.00	11,300.00	11,100.00	11,100.00	10,422.98	22,100
2022-08-23	11,200.00	11,400.00	11,000.00	11,300.00	10,610.78	6,400
2022-08-22	11,500.00	11,500.00	11,300.00	11,300.00	10,610.78	3,700
2022-08-19	11,600.00	11,600.00	11,500.00	11,500.00	10,798.58	3,700
2022-08-18	11,600.00	11,600.00	11,300.00	11,600.00	10,892.48	4,900
2022-08-17	11,600.00	11,700.00	11,600.00	11,600.00	10,892.48	2,500
2022-08-16	11,700.00	11,900.00	11,500.00	11,500.00	10,798.58	7,700
2022-08-15	11,900.00	11,900.00	11,500.00	11,900.00	11,174.19	10,000
2022-08-12	11,700.00	11,900.00	11,700.00	11,700.00	10,986.39	2,700
2022-08-11	12,000.00	12,000.00	11,600.00	11,900.00	11,174.19	16,200
2022-08-10	11,700.00	11,800.00	11,600.00	11,600.00	10,892.48	6,500
2022-08-09	12,000.00	12,000.00	11,500.00	11,800.00	11,080.29	28,400
2022-08-08	12,000.00	12,100.00	11,500.00	12,000.00	11,268.09	16,000
2022-08-05	12,200.00	12,200.00	11,700.00	12,100.00	11,361.99	6,700
2022-08-04	11,900.00	12,500.00	11,600.00	12,200.00	11,455.89	13,800
2022-08-03	11,900.00	12,500.00	11,400.00	12,300.00	11,549.79	11,800
2022-08-02	11,600.00	12,000.00	11,500.00	11,900.00	11,174.19	2,601
2022-08-01	11,500.00	12,300.00	11,500.00	11,500.00	10,798.58	13,400
2022-07-29	12,000.00	12,400.00	11,500.00	11,500.00	10,798.58	22,300
2022-07-28	11,500.00	12,100.00	11,500.00	12,000.00	11,268.09	8,800
2022-07-27	11,600.00	11,600.00	11,500.00	11,500.00	10,798.58	1,300
2022-07-26	11,600.00	11,700.00	11,500.00	11,500.00	10,798.58	7,800
2022-07-25	11,700.00	12,300.00	11,600.00	11,600.00	10,892.48	16,900
2022-07-22	11,700.00	11,700.00	11,700.00	11,700.00	10,986.39	7,000
2022-07-21	12,000.00	12,000.00	11,700.00	11,700.00	10,986.39	16,200
2022-07-20	11,800.00	12,500.00	11,700.00	11,900.00	11,174.19	4,600
2022-07-19	11,800.00	11,800.00	11,800.00	11,800.00	11,080.29	2,212
2022-07-18	12,300.00	12,300.00	11,800.00	11,800.00	11,080.29	9,500
2022-07-15	11,600.00	12,700.00	11,600.00	12,300.00	11,549.79	10,700
2022-07-14	11,700.00	11,700.00	11,400.00	11,600.00	10,892.48	3,300
2022-07-13	11,400.00	11,700.00	11,100.00	11,400.00	10,704.68	12,400
2022-07-12	11,000.00	11,500.00	11,000.00	11,500.00	10,798.58	2,600
2022-07-11	11,000.00	11,000.00	10,900.00	11,000.00	10,329.08	7,300
2022-07-08	11,400.00	11,400.00	11,000.00	11,000.00	10,329.08	10,500
2022-07-07	10,900.00	11,400.00	10,900.00	11,400.00	10,704.68	3,800
2022-07-06	11,200.00	11,200.00	10,800.00	10,800.00	10,141.28	22,800
2022-07-05	10,900.00	11,000.00	10,900.00	11,000.00	10,329.08	800
2022-07-04	10,700.00	10,800.00	10,700.00	10,800.00	10,141.28	2,400
2022-07-01	11,100.00	11,100.00	10,700.00	10,700.00	10,047.38	12,900
2022-06-30	11,000.00	11,200.00	11,000.00	11,100.00	10,422.98	8,800
2022-06-29	11,500.00	11,600.00	11,500.00	11,500.00	10,798.58	800
2022-06-28	10,800.00	11,700.00	10,300.00	11,500.00	10,798.58	11,200
2022-06-27	10,700.00	10,800.00	10,700.00	10,800.00	10,141.28	7,000
2022-06-24	10,800.00	10,800.00	10,800.00	10,800.00	10,141.28	1,900
2022-06-23	10,400.00	10,800.00	10,100.00	10,800.00	10,141.28	7,500
2022-06-22	10,400.00	10,800.00	10,000.00	10,400.00	9,765.68	13,000
2022-06-21	10,200.00	10,600.00	10,100.00	10,400.00	9,765.68	18,600
2022-06-20	11,700.00	11,700.00	10,600.00	10,900.00	10,235.18	70,200
2022-06-17	12,900.00	12,900.00	11,700.00	11,700.00	10,986.39	26,800
2022-06-16	13,000.00	13,000.00	12,800.00	13,000.00	12,207.09	7,600

← NewerPage 17 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.