Angiang Port JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-14	8,600.00	8,600.00	8,600.00	8,600.00	8,600.00	600
2025-03-13	8,600.00	8,600.00	8,300.00	8,600.00	8,600.00	5,800
2025-03-11	8,300.00	8,700.00	8,300.00	8,700.00	8,700.00	1,300
2025-03-10	8,400.00	8,700.00	8,200.00	8,700.00	8,700.00	7,000
2025-03-07	8,400.00	8,800.00	8,300.00	8,800.00	8,800.00	5,900
2025-03-06	8,300.00	8,800.00	8,200.00	8,800.00	8,800.00	15,600
2025-03-04	8,300.00	8,400.00	8,000.00	8,400.00	8,400.00	6,300
2025-03-03	8,000.00	8,300.00	7,900.00	8,300.00	8,300.00	7,000
2025-02-28	8,200.00	8,300.00	7,900.00	8,300.00	8,300.00	13,110
2025-02-27	8,100.00	8,300.00	8,100.00	8,300.00	8,300.00	3,900
2025-02-26	8,100.00	8,100.00	7,700.00	8,100.00	8,100.00	11,700
2025-02-25	7,700.00	8,100.00	7,600.00	8,100.00	8,100.00	3,300
2025-02-24	7,900.00	8,000.00	7,700.00	8,000.00	8,000.00	1,900
2025-02-21	8,000.00	8,000.00	8,000.00	8,000.00	8,000.00	7,610
2025-02-20	8,000.00	8,000.00	7,800.00	8,000.00	8,000.00	10,512
2025-02-19	7,800.00	7,900.00	7,800.00	7,900.00	7,900.00	4,520
2025-02-18	7,700.00	7,800.00	7,700.00	7,800.00	7,800.00	5,900
2025-02-17	7,700.00	7,900.00	7,700.00	7,700.00	7,700.00	11,700
2025-02-14	8,100.00	8,100.00	7,300.00	7,700.00	7,700.00	25,701
2025-02-13	8,100.00	8,100.00	7,400.00	8,100.00	8,100.00	18,700
2025-02-12	8,100.00	8,100.00	8,100.00	8,100.00	8,100.00	5,101
2025-02-11	8,100.00	8,100.00	8,000.00	8,100.00	8,100.00	8,100
2025-02-10	7,500.00	8,200.00	7,400.00	8,100.00	8,100.00	48,632
2025-02-07	7,200.00	7,500.00	7,200.00	7,500.00	7,500.00	5,500
2025-02-06	7,300.00	7,400.00	7,200.00	7,200.00	7,200.00	3,500
2025-02-05	7,300.00	7,300.00	7,200.00	7,300.00	7,300.00	3,201
2025-02-04	7,100.00	7,300.00	7,100.00	7,300.00	7,300.00	6,400
2025-01-24	7,300.00	7,300.00	7,200.00	7,300.00	7,300.00	1,824
2025-01-23	7,500.00	7,500.00	7,500.00	7,500.00	7,500.00	1,500
2025-01-22	7,200.00	7,400.00	7,200.00	7,400.00	7,400.00	3,757
2025-01-21	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	300
2025-01-20	7,300.00	7,300.00	7,300.00	7,300.00	7,300.00	3,700
2025-01-17	7,500.00	7,500.00	7,300.00	7,300.00	7,300.00	603
2025-01-16	7,300.00	7,600.00	7,300.00	7,600.00	7,600.00	7,510
2025-01-15	7,500.00	7,500.00	7,500.00	7,500.00	7,500.00	100
2025-01-14	7,600.00	7,600.00	7,200.00	7,600.00	7,600.00	1,200
2025-01-13	7,400.00	7,800.00	7,400.00	7,800.00	7,800.00	1,100
2025-01-10	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	1,254
2025-01-09	7,400.00	7,400.00	7,300.00	7,300.00	7,300.00	2,606
2025-01-08	7,400.00	7,400.00	7,100.00	7,400.00	7,400.00	6,012
2025-01-07	7,600.00	7,600.00	7,600.00	7,600.00	7,600.00	3,900
2025-01-03	7,700.00	7,700.00	7,300.00	7,600.00	7,600.00	3,811
2025-01-02	7,900.00	7,900.00	7,600.00	7,600.00	7,600.00	4,204
2024-12-31	7,500.00	7,900.00	7,500.00	7,900.00	7,900.00	400
2024-12-30	7,700.00	7,800.00	7,500.00	7,700.00	7,700.00	4,424
2024-12-27	7,700.00	7,900.00	7,500.00	7,900.00	7,900.00	1,000
2024-12-26	7,900.00	7,900.00	7,900.00	7,900.00	7,900.00	400
2024-12-24	7,300.00	7,900.00	7,300.00	7,900.00	7,900.00	2,104
2024-12-23	7,400.00	8,000.00	7,300.00	8,000.00	8,000.00	2,403
2024-12-20	7,500.00	7,800.00	7,400.00	7,800.00	7,800.00	746
2024-12-18	7,300.00	7,800.00	7,300.00	7,800.00	7,800.00	2,700
2024-12-17	7,700.00	7,800.00	7,400.00	7,700.00	7,700.00	1,400
2024-12-16	7,300.00	8,000.00	7,300.00	7,800.00	7,800.00	8,469
2024-12-13	7,400.00	7,400.00	7,300.00	7,300.00	7,300.00	1,336
2024-12-12	7,200.00	7,300.00	7,200.00	7,300.00	7,300.00	6,065
2024-12-11	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	11,400
2024-12-10	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	1,100
2024-12-09	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	1,201
2024-12-06	7,100.00	7,200.00	7,100.00	7,200.00	7,200.00	2,300
2024-12-05	7,200.00	7,200.00	7,200.00	7,200.00	7,200.00	100

← NewerPage 7 of 20 · 1,186 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.