Angiang Port JSC historical data
| 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 |
← NewerPage 2 of 2 · 102 trading days
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.