Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 700 |
| 2025-06-19 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 700 |
| 2025-06-18 | 7,400.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 10,491 |
| 2025-06-17 | 7,800.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 2,010 |
| 2025-06-16 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,142 |
| 2025-06-13 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 7,400 |
| 2025-06-12 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 13,000 |
| 2025-06-11 | 7,400.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1,102 |
| 2025-06-10 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 4,803 |
| 2025-06-09 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 1,300 |
| 2025-06-06 | 7,600.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 906 |
| 2025-06-05 | 7,900.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 6,600 |
| 2025-06-04 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,200 |
| 2025-06-03 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2,000 |
| 2025-06-02 | 7,400.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 10,800 |
| 2025-05-30 | 7,600.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 15,401 |
| 2025-05-29 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | 13,900 |
| 2025-05-28 | 7,600.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | 10,400 |
| 2025-05-27 | 7,600.00 | 8,100.00 | 7,500.00 | 8,100.00 | 8,100.00 | 8,400 |
| 2025-05-26 | 7,500.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 1,090 |
| 2025-05-23 | 7,500.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 1,900 |
| 2025-05-22 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,800.00 | 1,705 |
| 2025-05-21 | 7,200.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 400 |
| 2025-05-20 | 7,900.00 | 8,100.00 | 7,500.00 | 7,500.00 | 7,500.00 | 3,400 |
| 2025-05-19 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1,615 |
| 2025-05-16 | 7,500.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,800 |
| 2025-05-15 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 2,215 |
| 2025-05-14 | 8,100.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 1,800 |
| 2025-05-13 | 8,100.00 | 8,600.00 | 8,000.00 | 8,600.00 | 8,600.00 | 10,200 |
| 2025-05-12 | 8,000.00 | 8,800.00 | 7,200.00 | 8,800.00 | 8,800.00 | 8,000 |
| 2025-05-09 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 5,855 |
| 2025-05-08 | 7,500.00 | 8,100.00 | 7,100.00 | 8,000.00 | 8,000.00 | 24,900 |
| 2025-05-07 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 200 |
| 2025-05-06 | 6,700.00 | 7,500.00 | 6,700.00 | 7,500.00 | 7,500.00 | 6,100 |
| 2025-05-05 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 800 |
| 2025-04-29 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 3,200 |
| 2025-04-28 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 400 |
| 2025-04-25 | 7,100.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | 600 |
| 2025-04-21 | 7,700.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 2,800 |
| 2025-04-18 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 600 |
| 2025-04-17 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 2,500 |
| 2025-04-16 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 4,253 |
| 2025-04-15 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 7,314 |
| 2025-04-14 | 7,500.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 800 |
| 2025-04-11 | 7,300.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 7,900 |
| 2025-04-10 | 7,200.00 | 7,200.00 | 7,100.00 | 7,200.00 | 7,200.00 | 9,500 |
| 2025-04-09 | 6,600.00 | 6,800.00 | 6,200.00 | 6,600.00 | 6,600.00 | 7,011 |
| 2025-04-08 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 6,600.00 | 2,416 |
| 2025-04-04 | 7,500.00 | 7,500.00 | 6,900.00 | 7,000.00 | 7,000.00 | 16,101 |
| 2025-04-03 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 11,700 |
| 2025-03-31 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 500 |
| 2025-03-28 | 7,700.00 | 8,500.00 | 7,700.00 | 8,500.00 | 8,500.00 | 3,900 |
| 2025-03-27 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 5,400 |
| 2025-03-26 | 7,900.00 | 8,400.00 | 7,900.00 | 8,400.00 | 8,400.00 | 2,500 |
| 2025-03-24 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 4,500 |
| 2025-03-21 | 8,200.00 | 8,600.00 | 8,100.00 | 8,600.00 | 8,600.00 | 3,601 |
| 2025-03-20 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 200 |
| 2025-03-19 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 8,600.00 | 401 |
| 2025-03-18 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 6,400 |
| 2025-03-17 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,600.00 | 8,800 |
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.