Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-19	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	1,054
2026-03-18	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	102
2026-03-17	6,700.00	6,700.00	6,600.00	6,600.00	6,600.00	2,501
2026-03-16	7,000.00	7,000.00	6,600.00	6,700.00	6,700.00	1,625
2026-03-13	6,800.00	6,800.00	6,500.00	6,600.00	6,600.00	615
2026-03-12	6,500.00	6,500.00	6,500.00	6,500.00	6,500.00	516
2026-03-11	6,700.00	6,800.00	6,600.00	6,800.00	6,800.00	622
2026-03-09	6,400.00	6,500.00	6,200.00	6,400.00	6,400.00	21,939
2026-03-06	6,600.00	6,600.00	6,600.00	6,600.00	6,600.00	401
2026-03-05	6,600.00	6,600.00	6,500.00	6,600.00	6,600.00	789
2026-03-04	6,600.00	7,600.00	6,500.00	6,600.00	6,600.00	4,870
2026-03-02	6,700.00	7,100.00	6,600.00	7,100.00	7,100.00	8,038
2026-02-27	7,000.00	7,000.00	6,700.00	6,800.00	6,800.00	8,005
2026-02-26	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	1,909
2026-02-25	6,700.00	7,300.00	6,500.00	7,100.00	7,100.00	13,400
2026-02-24	7,100.00	7,100.00	7,000.00	7,000.00	7,000.00	3,333
2026-02-23	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	1,400
2026-02-13	7,000.00	7,400.00	6,800.00	7,300.00	7,300.00	4,546
2026-02-12	6,900.00	7,500.00	6,600.00	7,500.00	7,500.00	2,312
2026-02-11	6,900.00	6,900.00	6,900.00	6,900.00	6,900.00	100
2026-02-10	7,000.00	7,000.00	6,900.00	6,900.00	6,900.00	2,000
2026-02-09	7,300.00	7,400.00	7,000.00	7,000.00	7,000.00	2,213
2026-02-06	6,500.00	6,800.00	6,500.00	6,800.00	6,800.00	13,631
2026-02-05	6,400.00	6,400.00	6,200.00	6,200.00	6,200.00	15,900
2026-02-04	6,800.00	6,800.00	6,400.00	6,400.00	6,400.00	1,335
2026-02-03	6,600.00	6,700.00	6,600.00	6,700.00	6,700.00	6,534
2026-02-02	6,900.00	6,900.00	6,700.00	6,700.00	6,700.00	700
2026-01-30	6,500.00	7,000.00	6,500.00	6,500.00	6,500.00	3,610
2026-01-29	6,600.00	6,600.00	6,400.00	6,400.00	6,400.00	4,401
2026-01-28	6,600.00	6,700.00	6,200.00	6,200.00	6,200.00	12,869
2026-01-27	6,700.00	6,700.00	6,400.00	6,600.00	6,600.00	30,833
2026-01-26	7,000.00	7,000.00	6,700.00	6,700.00	6,700.00	9,016
2026-01-23	7,800.00	8,500.00	7,100.00	7,100.00	7,100.00	29,543
2026-01-22	7,800.00	8,100.00	7,400.00	7,800.00	7,800.00	30,461
2026-01-21	7,100.00	7,800.00	7,000.00	7,800.00	7,800.00	71,448
2026-01-20	7,800.00	7,800.00	6,900.00	7,100.00	7,100.00	7,500
2026-01-19	7,800.00	7,800.00	7,300.00	7,500.00	7,500.00	26,618
2026-01-16	6,700.00	7,200.00	6,700.00	7,200.00	7,200.00	25,553
2026-01-15	6,600.00	6,600.00	6,600.00	6,600.00	6,600.00	121
2026-01-14	7,100.00	7,100.00	7,000.00	7,000.00	7,000.00	2,710
2026-01-13	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	4,900
2026-01-12	7,300.00	7,300.00	7,000.00	7,000.00	7,000.00	8,717
2026-01-09	7,000.00	7,200.00	7,000.00	7,200.00	7,200.00	6,702
2026-01-08	7,300.00	7,300.00	6,900.00	6,900.00	6,900.00	2,400
2026-01-07	7,000.00	7,200.00	7,000.00	7,000.00	7,000.00	4,830
2026-01-06	6,700.00	6,900.00	6,700.00	6,900.00	6,900.00	3,210
2026-01-05	6,500.00	7,000.00	6,500.00	7,000.00	7,000.00	20,180
2025-12-31	6,700.00	6,700.00	6,500.00	6,500.00	6,500.00	1,200
2025-12-30	6,700.00	6,800.00	6,700.00	6,700.00	6,700.00	18,000
2025-12-29	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	1,501
2025-12-26	6,800.00	6,900.00	6,800.00	6,900.00	6,900.00	1,600
2025-12-25	6,600.00	6,900.00	6,600.00	6,900.00	6,900.00	604
2025-12-24	6,800.00	6,800.00	6,800.00	6,800.00	6,800.00	3,223
2025-12-23	6,800.00	6,800.00	6,700.00	6,800.00	6,800.00	2,300
2025-12-22	6,900.00	6,900.00	6,900.00	6,900.00	6,900.00	1,103
2025-12-19	6,800.00	7,000.00	6,800.00	6,900.00	6,900.00	3,400
2025-12-18	6,900.00	6,900.00	6,600.00	6,600.00	6,600.00	4,300
2025-12-17	7,000.00	7,000.00	6,900.00	6,900.00	6,900.00	6,103
2025-12-16	7,200.00	7,300.00	6,700.00	6,800.00	6,800.00	7,660
2025-12-15	7,000.00	7,000.00	7,000.00	7,000.00	7,000.00	100

← NewerPage 3 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.