Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	21,700.00	21,800.00	20,800.00	21,200.00	19,565.36	38,512
2022-03-17	21,800.00	22,000.00	21,200.00	21,700.00	20,026.80	34,500
2022-03-16	21,200.00	21,800.00	21,100.00	21,700.00	20,026.80	29,700
2022-03-15	21,300.00	21,900.00	21,000.00	21,200.00	19,565.36	23,503
2022-03-14	22,000.00	22,000.00	20,900.00	21,300.00	19,657.65	60,910
2022-03-11	22,400.00	22,500.00	21,900.00	21,900.00	20,211.38	48,300
2022-03-10	22,000.00	23,000.00	21,800.00	22,400.00	20,672.83	52,900
2022-03-09	22,000.00	23,000.00	21,600.00	22,000.00	20,303.67	101,902
2022-03-08	22,400.00	22,800.00	21,400.00	21,900.00	20,211.38	71,500
2022-03-07	22,100.00	23,300.00	21,600.00	22,400.00	20,672.83	96,136
2022-03-04	21,900.00	22,300.00	21,500.00	22,100.00	20,395.96	52,147
2022-03-03	20,200.00	22,200.00	20,200.00	21,900.00	20,211.38	168,935
2022-03-02	20,600.00	20,600.00	20,300.00	20,300.00	18,734.75	32,701
2022-03-01	20,500.00	20,900.00	20,500.00	20,600.00	19,011.62	19,800
2022-02-28	21,800.00	21,800.00	19,600.00	20,600.00	19,011.62	13,204
2022-02-25	19,500.00	20,600.00	19,500.00	20,600.00	19,011.62	9,700
2022-02-24	20,900.00	20,900.00	20,000.00	20,300.00	18,734.75	34,347
2022-02-23	20,400.00	21,400.00	20,300.00	20,900.00	19,288.49	23,300
2022-02-22	20,400.00	21,200.00	20,300.00	20,400.00	18,827.04	45,600
2022-02-21	21,000.00	21,800.00	21,000.00	21,500.00	19,842.22	26,809
2022-02-18	20,000.00	21,800.00	20,000.00	21,800.00	20,119.09	115,282
2022-02-17	19,200.00	19,900.00	19,100.00	19,900.00	18,365.59	75,000
2022-02-16	19,000.00	19,200.00	18,600.00	19,000.00	17,534.99	20,300
2022-02-15	19,200.00	19,300.00	18,700.00	19,000.00	17,534.99	14,800
2022-02-14	19,100.00	19,100.00	18,900.00	19,000.00	17,534.99	4,200
2022-02-11	19,400.00	19,400.00	19,100.00	19,100.00	17,627.28	13,100
2022-02-10	19,500.00	19,500.00	19,300.00	19,300.00	17,811.86	10,900
2022-02-09	19,600.00	19,900.00	19,400.00	19,400.00	17,904.15	10,200
2022-02-08	19,500.00	20,400.00	19,500.00	19,600.00	18,088.73	8,304
2022-02-07	19,000.00	19,600.00	19,000.00	19,500.00	17,996.44	18,700
2022-01-28	19,000.00	19,000.00	17,900.00	18,800.00	17,350.41	35,500
2022-01-27	19,000.00	19,000.00	18,000.00	18,500.00	17,073.54	10,800
2022-01-26	19,400.00	19,400.00	18,300.00	18,500.00	17,073.54	3,400
2022-01-25	18,800.00	19,300.00	18,300.00	19,200.00	17,719.57	5,700
2022-01-24	19,000.00	19,000.00	18,400.00	18,900.00	17,442.70	21,600
2022-01-21	18,800.00	19,800.00	18,800.00	18,900.00	17,442.70	3,000
2022-01-20	18,600.00	20,000.00	17,000.00	18,500.00	17,073.54	26,209
2022-01-19	19,300.00	19,300.00	18,600.00	18,800.00	17,350.41	26,326
2022-01-18	20,400.00	20,400.00	19,300.00	19,300.00	17,811.86	35,900
2022-01-17	21,900.00	22,000.00	20,200.00	20,500.00	18,919.33	98,000
2022-01-14	21,900.00	21,900.00	20,500.00	21,500.00	19,842.22	12,101
2022-01-13	22,200.00	23,800.00	21,000.00	22,000.00	20,303.67	28,600
2022-01-12	22,800.00	22,800.00	21,900.00	22,200.00	20,488.25	13,200
2022-01-11	22,000.00	22,800.00	21,900.00	22,800.00	21,041.99	62,910
2022-01-10	22,000.00	22,400.00	21,500.00	21,900.00	20,211.38	69,400
2022-01-07	22,200.00	23,200.00	22,000.00	22,400.00	20,672.83	65,752
2022-01-06	22,900.00	22,900.00	22,400.00	22,500.00	20,765.12	50,000
2022-01-05	22,900.00	22,900.00	22,500.00	22,900.00	21,134.28	49,408
2022-01-04	22,900.00	23,000.00	22,500.00	22,800.00	21,041.99	72,014
2021-12-31	22,500.00	23,000.00	22,500.00	22,900.00	21,134.28	27,800
2021-12-30	22,600.00	22,800.00	22,600.00	22,700.00	20,949.70	26,610
2021-12-29	22,600.00	23,000.00	22,600.00	22,800.00	21,041.99	64,520
2021-12-28	22,200.00	23,000.00	22,200.00	22,500.00	20,765.12	58,400
2021-12-27	23,400.00	23,400.00	22,200.00	23,000.00	21,226.57	39,810
2021-12-24	23,900.00	24,000.00	23,100.00	23,400.00	21,595.72	16,310
2021-12-23	23,500.00	24,800.00	22,700.00	23,400.00	21,595.72	111,142
2021-12-22	22,500.00	23,900.00	22,500.00	23,000.00	21,226.57	98,021
2021-12-21	21,700.00	22,800.00	21,000.00	22,000.00	20,303.67	71,601
2021-12-20	22,000.00	22,400.00	21,400.00	21,700.00	20,026.80	35,360
2021-12-17	22,000.00	23,000.00	21,900.00	22,200.00	20,488.25	46,753

← NewerPage 19 of 20 · 1,181 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.