Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 4,204 |
| 2025-09-16 | 7,600.00 | 8,000.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,500 |
| 2025-09-15 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 4,800 |
| 2025-09-12 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,114 |
| 2025-09-11 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,600 |
| 2025-09-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 203 |
| 2025-09-09 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 5,500 |
| 2025-09-08 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,400 |
| 2025-09-05 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 4,000 |
| 2025-09-04 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 16,100 |
| 2025-09-03 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 2,000 |
| 2025-08-29 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 4,604 |
| 2025-08-28 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1,800 |
| 2025-08-27 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 10,000 |
| 2025-08-26 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 500 |
| 2025-08-25 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,700 |
| 2025-08-22 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2,600 |
| 2025-08-21 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 6,000 |
| 2025-08-20 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 7,104 |
| 2025-08-19 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,900 |
| 2025-08-18 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,100 |
| 2025-08-15 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | 6,703 |
| 2025-08-14 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,300 |
| 2025-08-13 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 4,200 |
| 2025-08-12 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 3,000 |
| 2025-08-11 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 4,800 |
| 2025-08-08 | 7,600.00 | 8,000.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,659 |
| 2025-08-07 | 7,600.00 | 8,000.00 | 7,000.00 | 7,600.00 | 7,600.00 | 3,808 |
| 2025-08-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 214 |
| 2025-08-05 | 7,900.00 | 8,400.00 | 7,600.00 | 8,000.00 | 8,000.00 | 4,000 |
| 2025-08-04 | 7,600.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 26,129 |
| 2025-08-01 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 600 |
| 2025-07-31 | 7,400.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,200 |
| 2025-07-30 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3,400 |
| 2025-07-29 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 2,601 |
| 2025-07-28 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 7,400 |
| 2025-07-25 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 8,902 |
| 2025-07-24 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 9,006 |
| 2025-07-23 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 502 |
| 2025-07-22 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2,937 |
| 2025-07-21 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 3,500 |
| 2025-07-18 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,900 |
| 2025-07-17 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3,101 |
| 2025-07-16 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,800 |
| 2025-07-14 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4,601 |
| 2025-07-11 | 7,600.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | 700 |
| 2025-07-10 | 7,800.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | 8,000 |
| 2025-07-09 | 7,600.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | 2,200 |
| 2025-07-08 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,600 |
| 2025-07-07 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 10,512 |
| 2025-07-04 | 7,500.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 16,001 |
| 2025-07-03 | 7,100.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 11,600 |
| 2025-07-02 | 7,500.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 11,114 |
| 2025-07-01 | 7,400.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 10,200 |
| 2025-06-30 | 7,400.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | 15,500 |
| 2025-06-27 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 13,414 |
| 2025-06-26 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 3,500 |
| 2025-06-25 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1,514 |
| 2025-06-24 | 7,200.00 | 7,800.00 | 7,200.00 | 7,500.00 | 7,500.00 | 7,800 |
| 2025-06-23 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1,700 |
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.