Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 200 |
| 2026-10-16 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 2,800 |
| 2026-10-13 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 100 |
| 2026-10-12 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 601 |
| 2026-10-09 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 101 |
| 2026-10-08 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 100 |
| 2026-10-07 | 6,000.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | 6,100 |
| 2026-10-06 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 3,002 |
| 2026-10-05 | 5,800.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 3,808 |
| 2026-10-02 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 2,600 |
| 2026-10-01 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 18,600 |
| 2026-09-30 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,100 |
| 2026-09-29 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1,100 |
| 2026-09-28 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 2,400 |
| 2026-09-25 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2,000 |
| 2026-09-24 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 200 |
| 2026-09-23 | 6,000.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 9,701 |
| 2026-09-22 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,000 |
| 2026-09-21 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 800 |
| 2026-09-18 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 6,600 |
| 2026-09-17 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1,200 |
| 2026-09-16 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 10,323 |
| 2026-09-15 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 5,200 |
| 2026-09-14 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 7,200 |
| 2026-09-11 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 7,402 |
| 2026-09-10 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 400 |
| 2026-09-09 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3,900 |
| 2026-09-08 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 4,400 |
| 2026-09-07 | 5,600.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | 12,000 |
| 2026-09-04 | 5,700.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 3,620 |
| 2026-09-03 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | 12,407 |
| 2026-08-28 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,000 |
| 2026-08-27 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,525 |
| 2026-08-26 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 200 |
| 2026-08-24 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,000 |
| 2026-08-21 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,000 |
| 2026-08-19 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2,300 |
| 2026-08-18 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,400 |
| 2026-08-14 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 550 |
| 2026-08-12 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,159 |
| 2026-08-11 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 1,100 |
| 2026-08-10 | 6,000.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,300 |
| 2026-08-06 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 500 |
| 2026-08-05 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 5,302 |
| 2026-08-04 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| 2026-08-03 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,900 |
| 2026-07-31 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,202 |
| 2026-07-29 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 800 |
| 2026-07-27 | 5,500.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1,220 |
| 2026-07-24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 100 |
| 2026-07-23 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | 12,009 |
| 2026-07-21 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 281 |
| 2026-07-20 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 100 |
| 2026-07-16 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2,310 |
| 2026-07-15 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 2,300 |
| 2026-07-14 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 300 |
| 2026-07-10 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,600 |
| 2026-07-08 | 5,800.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | 14,900 |
| 2026-07-07 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 201 |
| 2026-07-06 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 410 |
Page 1 of 20 · 1,185 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.