Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 9,960 |
| 2024-08-30 | 7,800.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 3,002 |
| 2024-08-29 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,471 |
| 2024-08-28 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 200 |
| 2024-08-27 | 7,900.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 3,300 |
| 2024-08-26 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 2,660 |
| 2024-08-23 | 8,000.00 | 8,000.00 | 7,600.00 | 7,600.00 | 7,600.00 | 8,730 |
| 2024-08-22 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 4,210 |
| 2024-08-21 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 9,035 |
| 2024-08-20 | 7,700.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2,640 |
| 2024-08-19 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,500 |
| 2024-08-16 | 7,800.00 | 8,000.00 | 7,700.00 | 7,900.00 | 7,900.00 | 6,802 |
| 2024-08-15 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2,232 |
| 2024-08-12 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 3,606 |
| 2024-08-09 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | 400 |
| 2024-08-07 | 7,500.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 6,302 |
| 2024-08-06 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 10,100 |
| 2024-08-05 | 7,800.00 | 7,800.00 | 7,400.00 | 7,400.00 | 7,400.00 | 6,212 |
| 2024-08-02 | 7,900.00 | 7,900.00 | 7,500.00 | 7,800.00 | 7,800.00 | 5,202 |
| 2024-08-01 | 7,900.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 7,600 |
| 2024-07-31 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,900 |
| 2024-07-30 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 2,917 |
| 2024-07-29 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | 6,810 |
| 2024-07-26 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,455 |
| 2024-07-25 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 7,900.00 | 3,218 |
| 2024-07-24 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | 5,401 |
| 2024-07-23 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 3,816 |
| 2024-07-22 | 8,100.00 | 8,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 10,305 |
| 2024-07-19 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 17,801 |
| 2024-07-18 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 8,300.00 | 3,676 |
| 2024-07-17 | 8,800.00 | 8,800.00 | 8,300.00 | 8,300.00 | 8,300.00 | 27,100 |
| 2024-07-16 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 8,600.00 | 5,800 |
| 2024-07-15 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 1,808 |
| 2024-07-12 | 8,800.00 | 9,000.00 | 8,600.00 | 9,000.00 | 9,000.00 | 10,800 |
| 2024-07-11 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 7,800 |
| 2024-07-10 | 9,000.00 | 9,200.00 | 8,700.00 | 8,700.00 | 8,700.00 | 78,713 |
| 2024-07-09 | 8,800.00 | 9,000.00 | 8,700.00 | 8,900.00 | 8,900.00 | 51,900 |
| 2024-07-08 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 39,450 |
| 2024-07-05 | 8,700.00 | 8,800.00 | 8,500.00 | 8,800.00 | 8,800.00 | 13,200 |
| 2024-07-04 | 8,800.00 | 8,900.00 | 8,500.00 | 8,700.00 | 8,700.00 | 8,800 |
| 2024-07-03 | 8,600.00 | 8,900.00 | 8,300.00 | 8,600.00 | 8,600.00 | 17,900 |
| 2024-07-02 | 9,300.00 | 9,300.00 | 8,500.00 | 8,600.00 | 8,600.00 | 23,608 |
| 2024-07-01 | 9,700.00 | 9,700.00 | 9,000.00 | 9,300.00 | 9,300.00 | 30,203 |
| 2024-06-28 | 10,000.00 | 10,400.00 | 9,400.00 | 9,900.00 | 9,900.00 | 53,399 |
| 2024-06-27 | 8,800.00 | 9,500.00 | 8,800.00 | 9,500.00 | 9,500.00 | 79,771 |
| 2024-06-26 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 8,700.00 | 26,000 |
| 2024-06-25 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 17,405 |
| 2024-06-24 | 9,300.00 | 9,300.00 | 8,700.00 | 9,100.00 | 9,100.00 | 69,800 |
| 2024-06-21 | 9,200.00 | 9,400.00 | 9,000.00 | 9,300.00 | 9,300.00 | 35,857 |
| 2024-06-20 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | 10,022 |
| 2024-06-19 | 9,300.00 | 9,300.00 | 9,000.00 | 9,300.00 | 9,132.00 | 16,650 |
| 2024-06-18 | 9,400.00 | 9,600.00 | 9,200.00 | 9,400.00 | 9,230.19 | 9,640 |
| 2024-06-17 | 9,600.00 | 9,700.00 | 8,800.00 | 9,400.00 | 9,230.19 | 48,826 |
| 2024-06-14 | 9,600.00 | 9,700.00 | 9,400.00 | 9,700.00 | 9,524.77 | 17,709 |
| 2024-06-13 | 9,500.00 | 9,600.00 | 9,200.00 | 9,600.00 | 9,426.58 | 44,300 |
| 2024-06-12 | 10,300.00 | 10,500.00 | 9,500.00 | 9,700.00 | 9,524.77 | 40,156 |
| 2024-06-11 | 11,300.00 | 11,300.00 | 10,300.00 | 10,300.00 | 10,113.94 | 45,375 |
| 2024-06-10 | 9,500.00 | 10,400.00 | 9,500.00 | 10,400.00 | 10,212.13 | 184,032 |
| 2024-06-07 | 9,100.00 | 9,600.00 | 9,100.00 | 9,500.00 | 9,328.39 | 8,811 |
| 2024-06-06 | 9,200.00 | 9,500.00 | 8,900.00 | 9,200.00 | 9,033.81 | 13,000 |
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.