Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	13,000.00	13,200.00	12,800.00	13,000.00	12,207.09	12,800
2022-06-14	14,200.00	14,200.00	13,100.00	13,800.00	12,958.30	5,500
2022-06-13	15,600.00	15,600.00	14,400.00	14,400.00	13,521.70	11,100
2022-06-10	16,300.00	16,300.00	15,500.00	15,600.00	14,648.51	2,000
2022-06-09	15,500.00	16,300.00	15,500.00	16,300.00	15,305.82	200
2022-06-08	16,300.00	16,500.00	16,300.00	16,300.00	15,305.82	10,100
2022-06-07	15,700.00	16,600.00	15,700.00	16,400.00	15,399.72	21,700
2022-06-06	16,600.00	16,700.00	16,600.00	16,600.00	15,587.52	13,200
2022-06-03	16,100.00	16,700.00	16,100.00	16,700.00	15,681.42	26,500
2022-06-02	16,700.00	16,700.00	16,500.00	16,500.00	15,493.62	21,600
2022-06-01	16,500.00	16,700.00	16,400.00	16,700.00	15,681.42	29,100
2022-05-31	16,600.00	16,800.00	16,500.00	16,600.00	15,587.52	20,700
2022-05-30	16,800.00	16,800.00	16,600.00	16,600.00	15,587.52	2,000
2022-05-27	16,300.00	16,800.00	16,300.00	16,800.00	15,775.32	5,200
2022-05-26	16,500.00	16,900.00	16,400.00	16,900.00	15,869.22	5,600
2022-05-25	16,400.00	16,900.00	16,300.00	16,900.00	15,596.91	8,400
2022-05-24	16,400.00	16,500.00	16,300.00	16,300.00	15,043.17	13,100
2022-05-23	16,400.00	16,400.00	16,300.00	16,300.00	15,043.17	12,100
2022-05-20	16,000.00	16,500.00	15,500.00	16,400.00	15,135.46	6,400
2022-05-19	15,600.00	16,000.00	15,500.00	16,000.00	14,766.31	5,200
2022-05-18	16,000.00	16,000.00	15,500.00	15,500.00	14,304.86	10,000
2022-05-17	15,300.00	16,500.00	15,300.00	16,500.00	15,227.75	5,400
2022-05-16	15,300.00	15,500.00	15,300.00	15,300.00	14,120.28	24,700
2022-05-13	14,700.00	15,600.00	14,500.00	15,200.00	14,027.99	59,500
2022-05-12	16,500.00	16,500.00	15,600.00	15,600.00	14,397.15	32,500
2022-05-11	16,700.00	16,700.00	16,300.00	16,500.00	15,227.75	6,300
2022-05-10	16,000.00	16,300.00	16,000.00	16,200.00	14,950.89	32,600
2022-05-09	16,900.00	16,900.00	16,400.00	16,500.00	15,227.75	37,000
2022-05-06	16,900.00	16,900.00	16,800.00	16,900.00	15,596.91	4,700
2022-05-05	17,000.00	17,000.00	17,000.00	17,000.00	15,689.20	1,200
2022-05-04	17,000.00	17,000.00	16,600.00	17,000.00	15,689.20	8,200
2022-04-29	17,000.00	17,300.00	17,000.00	17,300.00	15,966.07	1,101
2022-04-28	17,200.00	17,300.00	17,000.00	17,200.00	15,873.78	17,200
2022-04-27	17,000.00	17,200.00	16,900.00	17,200.00	15,873.78	17,200
2022-04-26	16,700.00	17,300.00	16,600.00	17,200.00	15,873.78	24,000
2022-04-25	16,900.00	17,000.00	16,000.00	16,800.00	15,504.62	48,400
2022-04-22	17,000.00	17,000.00	16,800.00	16,800.00	15,504.62	22,500
2022-04-21	16,600.00	17,200.00	16,300.00	17,000.00	15,689.20	68,620
2022-04-20	17,000.00	17,000.00	16,000.00	16,800.00	15,504.62	29,500
2022-04-19	17,000.00	17,200.00	16,000.00	17,000.00	15,689.20	19,900
2022-04-18	17,100.00	17,600.00	16,500.00	16,600.00	15,320.04	37,800
2022-04-15	18,000.00	19,000.00	17,700.00	18,200.00	16,796.67	19,600
2022-04-14	19,500.00	19,500.00	19,200.00	19,400.00	17,904.15	4,407
2022-04-13	19,800.00	19,800.00	17,300.00	19,500.00	17,996.44	20,000
2022-04-12	19,500.00	20,300.00	18,800.00	19,100.00	17,627.28	18,913
2022-04-08	20,500.00	20,600.00	19,800.00	20,500.00	18,919.33	34,400
2022-04-07	21,200.00	21,500.00	20,500.00	20,500.00	18,919.33	25,214
2022-04-06	21,100.00	21,300.00	21,000.00	21,300.00	19,657.65	24,721
2022-04-05	20,200.00	21,800.00	20,200.00	21,200.00	19,565.36	22,800
2022-04-04	21,100.00	22,000.00	21,100.00	21,800.00	20,119.09	15,800
2022-04-01	22,300.00	22,300.00	21,300.00	21,400.00	19,749.93	40,900
2022-03-31	22,000.00	22,000.00	21,700.00	21,800.00	20,119.09	17,700
2022-03-30	22,000.00	22,400.00	21,300.00	22,000.00	20,303.67	49,900
2022-03-29	22,000.00	22,400.00	21,800.00	22,000.00	20,303.67	45,635
2022-03-28	22,400.00	22,800.00	21,900.00	22,300.00	20,580.54	50,500
2022-03-25	22,300.00	22,900.00	22,000.00	22,400.00	20,672.83	87,100
2022-03-24	21,700.00	22,300.00	21,200.00	22,300.00	20,580.54	64,700
2022-03-23	22,000.00	22,800.00	21,400.00	21,700.00	20,026.80	43,700
2022-03-22	21,100.00	21,600.00	21,000.00	21,500.00	19,842.22	37,100
2022-03-21	21,200.00	21,200.00	20,900.00	21,000.00	19,380.78	30,300

← NewerPage 18 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.