Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	23,000.00	23,000.00	22,000.00	22,500.00	20,765.12	42,000
2021-12-15	22,300.00	23,500.00	22,300.00	22,900.00	21,134.28	47,908
2021-12-14	21,200.00	22,500.00	21,200.00	22,300.00	20,580.54	82,437
2021-12-13	21,100.00	21,600.00	21,000.00	21,200.00	19,565.36	65,600
2021-12-10	21,000.00	21,700.00	21,000.00	21,500.00	19,842.22	42,860
2021-12-09	21,400.00	21,400.00	20,600.00	20,900.00	19,288.49	63,308
2021-12-08	20,900.00	22,000.00	20,200.00	21,200.00	19,565.36	57,700
2021-12-07	22,500.00	23,000.00	21,000.00	21,200.00	19,565.36	102,100
2021-12-06	23,900.00	24,000.00	22,300.00	22,300.00	20,580.54	46,530
2021-12-03	24,500.00	24,500.00	23,500.00	24,200.00	22,334.04	34,900
2021-12-02	24,200.00	24,300.00	23,500.00	24,100.00	22,241.75	108,549
2021-12-01	24,400.00	24,700.00	24,000.00	24,000.00	22,149.46	75,022
2021-11-30	24,600.00	25,300.00	24,400.00	24,600.00	22,703.20	111,200
2021-11-29	24,900.00	24,900.00	24,300.00	24,800.00	22,887.77	78,080
2021-11-26	25,800.00	25,800.00	25,000.00	25,100.00	23,164.64	81,500
2021-11-25	26,000.00	26,300.00	25,500.00	25,800.00	23,810.67	40,000
2021-11-24	26,100.00	26,700.00	25,600.00	25,600.00	23,626.09	70,421
2021-11-23	25,500.00	26,200.00	25,000.00	25,900.00	23,902.96	41,800
2021-11-22	26,000.00	27,600.00	25,500.00	25,500.00	23,533.80	74,802
2021-11-19	28,900.00	28,900.00	26,200.00	26,500.00	24,456.69	195,500
2021-11-18	29,200.00	29,200.00	28,000.00	29,000.00	26,763.93	89,229
2021-11-17	29,300.00	30,600.00	28,800.00	29,100.00	26,856.22	139,960
2021-11-16	26,900.00	29,300.00	26,200.00	29,300.00	27,040.80	297,917
2021-11-15	25,400.00	27,000.00	25,400.00	26,700.00	24,641.27	114,900
2021-11-12	25,600.00	25,600.00	25,100.00	25,400.00	23,441.51	65,750
2021-11-11	25,700.00	26,000.00	24,500.00	25,600.00	23,626.09	61,536
2021-11-10	26,300.00	26,300.00	25,800.00	26,100.00	24,087.54	66,900
2021-11-09	26,100.00	26,600.00	26,000.00	26,300.00	24,272.12	89,727
2021-11-08	26,500.00	27,500.00	25,600.00	26,100.00	24,087.54	100,306
2021-11-05	27,500.00	27,500.00	25,500.00	26,500.00	24,456.69	57,518
2021-11-04	26,800.00	28,900.00	26,700.00	27,500.00	25,379.59	75,657
2021-11-03	24,200.00	26,700.00	24,000.00	26,700.00	24,641.27	269,071
2021-11-02	24,400.00	24,600.00	24,000.00	24,300.00	22,426.33	58,544
2021-11-01	24,400.00	24,600.00	24,000.00	24,400.00	22,518.62	74,300
2021-10-29	24,100.00	25,000.00	24,100.00	24,400.00	22,518.62	108,200
2021-10-28	25,000.00	25,000.00	24,000.00	24,100.00	22,241.75	84,633
2021-10-27	24,400.00	25,000.00	24,400.00	24,800.00	22,887.77	38,308
2021-10-26	25,000.00	25,100.00	24,500.00	24,900.00	22,980.06	44,700
2021-10-25	24,400.00	26,000.00	24,200.00	24,800.00	22,887.77	48,400
2021-10-22	23,900.00	26,200.00	23,900.00	24,400.00	22,518.62	63,500
2021-10-21	23,900.00	24,000.00	23,600.00	23,900.00	22,057.17	30,483
2021-10-20	24,000.00	24,400.00	23,300.00	23,900.00	22,057.17	45,700
2021-10-19	23,800.00	24,000.00	22,600.00	24,000.00	22,149.46	61,122
2021-10-18	24,500.00	24,500.00	22,400.00	23,800.00	21,964.88	90,900
2021-10-15	24,900.00	24,900.00	24,400.00	24,500.00	22,610.91	32,314
2021-10-14	25,000.00	25,300.00	24,000.00	24,900.00	22,980.06	43,922

← NewerPage 20 of 20 · 1,186 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.