Angiang Port JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 7,981.56 | 11,110 |
| 2022-12-08 | 8,400.00 | 8,800.00 | 8,400.00 | 8,800.00 | 8,263.26 | 2,500 |
| 2022-12-07 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,981.56 | 18,500 |
| 2022-12-05 | 8,600.00 | 9,000.00 | 8,600.00 | 9,000.00 | 8,451.07 | 7,700 |
| 2022-12-02 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 8,075.46 | 508 |
| 2022-12-01 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 8,075.46 | 5,000 |
| 2022-11-30 | 8,400.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,887.66 | 1,902 |
| 2022-11-29 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 7,605.96 | 2,400 |
| 2022-11-28 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,324.26 | 7,900 |
| 2022-11-24 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,136.46 | 2,300 |
| 2022-11-23 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,136.46 | 9,900 |
| 2022-11-22 | 7,500.00 | 7,800.00 | 7,500.00 | 7,600.00 | 7,136.46 | 34,800 |
| 2022-11-21 | 7,500.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,042.55 | 5,200 |
| 2022-11-18 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,666.95 | 28,100 |
| 2022-11-17 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 6,666.95 | 1,300 |
| 2022-11-16 | 6,600.00 | 7,100.00 | 6,500.00 | 7,100.00 | 6,666.95 | 18,908 |
| 2022-11-15 | 7,000.00 | 7,000.00 | 6,400.00 | 6,700.00 | 6,291.35 | 71,400 |
| 2022-11-14 | 7,200.00 | 7,400.00 | 7,100.00 | 7,100.00 | 6,666.95 | 69,900 |
| 2022-11-11 | 6,600.00 | 7,400.00 | 6,600.00 | 7,400.00 | 6,948.65 | 6,400 |
| 2022-11-10 | 7,500.00 | 7,500.00 | 6,800.00 | 6,800.00 | 6,385.25 | 54,600 |
| 2022-11-09 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,042.55 | 30,800 |
| 2022-11-08 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,042.55 | 33,700 |
| 2022-11-07 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 6,948.65 | 40,700 |
| 2022-11-04 | 7,500.00 | 7,500.00 | 7,200.00 | 7,500.00 | 7,042.55 | 50,100 |
| 2022-11-03 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,042.55 | 31,000 |
| 2022-11-02 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,230.36 | 42,800 |
| 2022-11-01 | 7,400.00 | 7,900.00 | 7,300.00 | 7,700.00 | 7,230.36 | 19,200 |
| 2022-10-31 | 8,100.00 | 8,100.00 | 7,300.00 | 7,600.00 | 7,136.46 | 8,600 |
| 2022-10-28 | 8,600.00 | 8,600.00 | 7,700.00 | 8,100.00 | 7,605.96 | 15,200 |
| 2022-10-27 | 7,400.00 | 8,500.00 | 7,200.00 | 8,500.00 | 7,981.56 | 260,000 |
| 2022-10-26 | 7,800.00 | 7,800.00 | 7,300.00 | 7,800.00 | 7,324.26 | 7,700 |
| 2022-10-25 | 8,100.00 | 8,400.00 | 7,600.00 | 7,800.00 | 7,324.26 | 1,700 |
| 2022-10-24 | 8,000.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,230.36 | 4,300 |
| 2022-10-21 | 8,200.00 | 8,400.00 | 7,900.00 | 8,400.00 | 7,887.66 | 6,000 |
| 2022-10-20 | 8,500.00 | 8,700.00 | 8,400.00 | 8,700.00 | 8,169.36 | 500 |
| 2022-10-19 | 8,800.00 | 8,800.00 | 8,200.00 | 8,700.00 | 8,169.36 | 1,500 |
| 2022-10-18 | 8,300.00 | 8,800.00 | 8,200.00 | 8,800.00 | 8,263.26 | 1,300 |
| 2022-10-17 | 8,500.00 | 8,900.00 | 7,900.00 | 8,900.00 | 8,357.16 | 4,000 |
| 2022-10-14 | 8,300.00 | 8,500.00 | 8,200.00 | 8,500.00 | 7,981.56 | 2,100 |
| 2022-10-13 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 7,887.66 | 6,000 |
| 2022-10-12 | 8,000.00 | 8,200.00 | 7,800.00 | 8,000.00 | 7,512.06 | 5,900 |
| 2022-10-11 | 8,300.00 | 8,300.00 | 8,000.00 | 8,000.00 | 7,512.06 | 2,100 |
| 2022-10-10 | 8,800.00 | 8,800.00 | 8,300.00 | 8,300.00 | 7,793.76 | 29,500 |
| 2022-10-07 | 9,200.00 | 9,300.00 | 8,900.00 | 9,200.00 | 8,638.87 | 4,400 |
| 2022-10-06 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,732.77 | 7,900 |
| 2022-10-05 | 9,800.00 | 9,800.00 | 9,300.00 | 9,300.00 | 8,732.77 | 19,100 |
| 2022-10-04 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,202.27 | 200 |
| 2022-10-03 | 10,000.00 | 10,000.00 | 9,400.00 | 9,800.00 | 9,202.27 | 3,700 |
| 2022-09-30 | 9,800.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,202.27 | 1,600 |
| 2022-09-29 | 10,000.00 | 10,000.00 | 9,600.00 | 10,000.00 | 9,390.07 | 11,700 |
| 2022-09-28 | 10,400.00 | 10,400.00 | 9,900.00 | 10,000.00 | 9,390.07 | 9,400 |
| 2022-09-27 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 9,671.78 | 12,200 |
| 2022-09-26 | 10,100.00 | 10,500.00 | 10,000.00 | 10,500.00 | 9,859.58 | 10,500 |
| 2022-09-23 | 10,600.00 | 10,600.00 | 10,200.00 | 10,500.00 | 9,859.58 | 5,700 |
| 2022-09-21 | 10,300.00 | 10,600.00 | 10,200.00 | 10,600.00 | 9,953.48 | 2,200 |
| 2022-09-20 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 9,953.48 | 900 |
| 2022-09-19 | 10,600.00 | 10,800.00 | 10,500.00 | 10,600.00 | 9,953.48 | 3,000 |
| 2022-09-16 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 9,953.48 | 2,400 |
| 2022-09-15 | 10,800.00 | 10,800.00 | 10,600.00 | 10,800.00 | 10,141.28 | 11,700 |
| 2022-09-14 | 10,800.00 | 11,000.00 | 10,500.00 | 11,000.00 | 10,329.08 | 1,400 |
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.