Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-03	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	501
2026-07-02	6,000.00	6,200.00	5,700.00	6,100.00	6,100.00	3,600
2026-07-01	5,900.00	5,900.00	5,700.00	5,700.00	5,700.00	7,500
2026-06-30	6,000.00	6,000.00	5,900.00	5,900.00	5,900.00	1,500
2026-06-29	6,000.00	6,100.00	6,000.00	6,000.00	6,000.00	8,700
2026-06-26	6,200.00	6,200.00	6,200.00	6,200.00	6,200.00	9,001
2026-06-25	6,100.00	6,200.00	6,100.00	6,200.00	6,200.00	1,210
2026-06-24	6,200.00	6,300.00	6,100.00	6,300.00	6,300.00	7,800
2026-06-23	6,200.00	6,200.00	6,100.00	6,200.00	6,200.00	19,401
2026-06-22	6,600.00	6,600.00	6,100.00	6,100.00	6,100.00	29,900
2026-06-19	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	100
2026-06-17	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	1,301
2026-06-16	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	500
2026-06-15	6,700.00	6,800.00	6,600.00	6,800.00	6,800.00	8,509
2026-06-12	6,600.00	6,600.00	6,600.00	6,600.00	6,600.00	100
2026-06-11	6,900.00	6,900.00	6,900.00	6,900.00	6,900.00	100
2026-06-10	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	300
2026-06-08	6,700.00	6,800.00	6,700.00	6,800.00	6,800.00	600
2026-06-05	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	149
2026-06-04	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	500
2026-06-03	6,700.00	6,700.00	6,600.00	6,700.00	6,700.00	4,806
2026-06-02	6,600.00	6,600.00	6,500.00	6,600.00	6,600.00	5,600
2026-06-01	6,800.00	6,800.00	6,600.00	6,600.00	6,600.00	6,500
2026-05-29	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	523
2026-05-28	6,800.00	6,800.00	6,700.00	6,700.00	6,700.00	3,350
2026-05-27	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	400
2026-05-25	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	1,500
2026-05-22	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	500
2026-05-21	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	2,000
2026-05-20	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	700
2026-05-08	6,600.00	7,000.00	6,600.00	7,000.00	7,000.00	300
2026-05-07	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	100
2026-05-06	6,700.00	6,800.00	6,700.00	6,700.00	6,700.00	8,010
2026-05-05	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	101
2026-05-04	6,900.00	6,900.00	6,700.00	6,700.00	6,700.00	10,400
2026-04-29	6,900.00	6,900.00	6,900.00	6,900.00	6,900.00	1,000
2026-04-28	7,000.00	7,000.00	6,800.00	6,900.00	6,900.00	4,700
2026-04-24	7,000.00	7,000.00	6,800.00	6,800.00	6,800.00	3,210
2026-04-23	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	7,900
2026-04-22	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	1,600
2026-04-21	6,800.00	6,800.00	6,700.00	6,800.00	6,800.00	1,310
2026-04-20	6,800.00	6,900.00	6,800.00	6,800.00	6,800.00	5,000
2026-04-17	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	2,532,200
2026-04-16	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	201
2026-04-15	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	6,600
2026-04-14	6,900.00	6,900.00	6,900.00	6,900.00	6,900.00	2,015
2026-04-10	6,900.00	7,200.00	6,700.00	7,200.00	7,200.00	900
2026-04-09	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	100
2026-04-08	6,800.00	7,100.00	6,700.00	7,100.00	7,100.00	3,302
2026-04-07	6,800.00	7,300.00	6,800.00	7,300.00	7,300.00	2,143
2026-04-03	7,200.00	7,400.00	7,200.00	7,400.00	7,400.00	430
2026-04-02	7,100.00	7,100.00	7,100.00	7,100.00	7,100.00	101
2026-04-01	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	150
2026-03-31	7,100.00	7,200.00	6,700.00	6,700.00	6,700.00	600
2026-03-30	7,300.00	7,300.00	6,600.00	6,600.00	6,600.00	501
2026-03-27	6,700.00	7,100.00	6,700.00	7,000.00	7,000.00	3,655
2026-03-25	6,800.00	7,400.00	6,800.00	7,300.00	7,300.00	400
2026-03-24	6,600.00	7,400.00	6,600.00	7,400.00	7,400.00	210
2026-03-23	7,000.00	7,100.00	6,500.00	7,000.00	7,000.00	71,501
2026-03-20	6,700.00	7,000.00	6,700.00	6,700.00	6,700.00	14,305

← NewerPage 2 of 20 · 1,182 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.