Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,807 |
| 2024-12-03 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,300 |
| 2024-12-02 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 2,100 |
| 2024-11-29 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,502 |
| 2024-11-28 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1,628 |
| 2024-11-27 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 202 |
| 2024-11-26 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 2,500 |
| 2024-11-25 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | 12,000 |
| 2024-11-22 | 7,000.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 12,900 |
| 2024-11-21 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 3,000 |
| 2024-11-20 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,000 |
| 2024-11-19 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 7,502 |
| 2024-11-18 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 1,300 |
| 2024-11-15 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 448 |
| 2024-11-14 | 7,500.00 | 7,500.00 | 7,000.00 | 7,300.00 | 7,300.00 | 6,802 |
| 2024-11-13 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 950 |
| 2024-11-12 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 3,100 |
| 2024-11-11 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1,907 |
| 2024-11-07 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,100 |
| 2024-11-06 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2,100 |
| 2024-11-05 | 7,500.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 11,900 |
| 2024-11-04 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 3,801 |
| 2024-11-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 950 |
| 2024-10-31 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,802 |
| 2024-10-29 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 4,000 |
| 2024-10-28 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 300 |
| 2024-10-25 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 2,702 |
| 2024-10-24 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,800 |
| 2024-10-23 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 518 |
| 2024-10-22 | 7,900.00 | 8,000.00 | 7,600.00 | 7,900.00 | 7,900.00 | 2,401 |
| 2024-10-21 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 1,900 |
| 2024-10-18 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 300 |
| 2024-10-17 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 289 |
| 2024-10-16 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,210 |
| 2024-10-15 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 1,500 |
| 2024-10-14 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,000 |
| 2024-10-11 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 400 |
| 2024-10-10 | 7,600.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,900 |
| 2024-10-09 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 3,800 |
| 2024-10-08 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,144 |
| 2024-10-07 | 7,700.00 | 8,100.00 | 7,600.00 | 7,700.00 | 7,700.00 | 12,420 |
| 2024-10-04 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1,499 |
| 2024-10-03 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | 3,090 |
| 2024-10-02 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 801 |
| 2024-10-01 | 7,900.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | 8,100 |
| 2024-09-30 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 5,800 |
| 2024-09-27 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 9,600 |
| 2024-09-26 | 7,700.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 3,300 |
| 2024-09-25 | 7,800.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 26,600 |
| 2024-09-24 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 5,200 |
| 2024-09-23 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2,190 |
| 2024-09-20 | 7,800.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 4,700 |
| 2024-09-19 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1,599 |
| 2024-09-18 | 8,100.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 1,900 |
| 2024-09-17 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 3,500 |
| 2024-09-16 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2,111 |
| 2024-09-13 | 7,400.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 4,900 |
| 2024-09-12 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 100 |
| 2024-09-10 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,201 |
| 2024-09-09 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,507 |
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.