Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 100 |
| 2025-12-12 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,500 |
| 2025-12-11 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 7,000.00 | 3,400 |
| 2025-12-10 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 3,500 |
| 2025-12-09 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 4,200 |
| 2025-12-08 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 100 |
| 2025-12-05 | 7,100.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 2,500 |
| 2025-12-04 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 400 |
| 2025-12-03 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 759 |
| 2025-12-02 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 500 |
| 2025-12-01 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,101 |
| 2025-11-28 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 3,900 |
| 2025-11-27 | 7,300.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 15,300 |
| 2025-11-26 | 6,800.00 | 7,400.00 | 6,800.00 | 7,300.00 | 7,300.00 | 2,201 |
| 2025-11-25 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,703 |
| 2025-11-24 | 7,000.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,600 |
| 2025-11-21 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,000 |
| 2025-11-20 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | 912 |
| 2025-11-19 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,100 |
| 2025-11-18 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3,800 |
| 2025-11-17 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1,300 |
| 2025-11-14 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 700 |
| 2025-11-13 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,000 |
| 2025-11-12 | 6,700.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | 1,700 |
| 2025-11-11 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1,600 |
| 2025-11-07 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2,400 |
| 2025-11-06 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | 60,700 |
| 2025-11-05 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 9,216 |
| 2025-11-04 | 7,100.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 19,921 |
| 2025-11-03 | 6,900.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | 37,900 |
| 2025-10-31 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 37,500 |
| 2025-10-30 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 19,300 |
| 2025-10-29 | 6,400.00 | 6,400.00 | 5,900.00 | 6,000.00 | 6,000.00 | 13,208 |
| 2025-10-28 | 6,300.00 | 6,600.00 | 5,800.00 | 6,400.00 | 6,400.00 | 4,501 |
| 2025-10-27 | 6,300.00 | 6,700.00 | 5,700.00 | 6,300.00 | 6,300.00 | 62,839 |
| 2025-10-24 | 6,700.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,000 |
| 2025-10-23 | 6,800.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4,206 |
| 2025-10-22 | 6,700.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 10,500 |
| 2025-10-21 | 6,600.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4,050 |
| 2025-10-20 | 7,300.00 | 7,300.00 | 6,500.00 | 6,500.00 | 6,500.00 | 3,800 |
| 2025-10-17 | 7,000.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 2,551 |
| 2025-10-16 | 7,100.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 2,400 |
| 2025-10-14 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,800 |
| 2025-10-13 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 200 |
| 2025-10-10 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 400 |
| 2025-10-09 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 2,500 |
| 2025-10-08 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | 2,000 |
| 2025-10-07 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 7,100 |
| 2025-10-06 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 200 |
| 2025-10-03 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 201 |
| 2025-10-02 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 600 |
| 2025-10-01 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 7,900 |
| 2025-09-30 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 4,200 |
| 2025-09-29 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 511 |
| 2025-09-26 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 10,005 |
| 2025-09-25 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,701 |
| 2025-09-24 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,006 |
| 2025-09-23 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 400 |
| 2025-09-22 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 301 |
| 2025-09-18 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,210 |
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.