An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam · Delayed Price · Currency is VND 7,500.00
-100.00 (-1.32%)
At close: Oct 2, 2025
HNX:CAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 201 |
| Oct 2, 2025 | 7,300.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.32% | 600 |
| Oct 1, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 7,900 |
| Sep 30, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 4,200 |
| Sep 29, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 511 |
| Sep 26, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 10,005 |
| Sep 25, 2025 | 7,500.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 1,701 |
| Sep 24, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.32% | 1,006 |
| Sep 23, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 400 |
| Sep 22, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 301 |
| Sep 18, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | -2.56% | 3,210 |
| Sep 17, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 4,204 |
| Sep 16, 2025 | 7,600.00 | 8,000.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 3,500 |
| Sep 15, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 4,800 |
| Sep 12, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 1,114 |
| Sep 11, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 1,600 |
| Sep 10, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 203 |
| Sep 9, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 5,500 |
| Sep 8, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 2,400 |
| Sep 5, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -2.63% | 4,000 |
| Sep 4, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 16,100 |
| Sep 3, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | - | 2,000 |
| Aug 29, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 4,604 |
| Aug 28, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 1,800 |
| Aug 27, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 10,000 |
| Aug 26, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 500 |
| Aug 25, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 1,700 |
| Aug 22, 2025 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | -1.32% | 2,600 |
| Aug 21, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 6,000 |
| Aug 20, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 7,104 |
| Aug 19, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 2,900 |
| Aug 18, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 1,100 |
| Aug 15, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,500.00 | 7,500.00 | -2.60% | 6,703 |
| Aug 14, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 1,300 |
| Aug 13, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 4,200 |
| Aug 12, 2025 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 3,000 |
| Aug 11, 2025 | 7,800.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 1.32% | 4,800 |
| Aug 8, 2025 | 7,600.00 | 8,000.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 3,659 |
| Aug 7, 2025 | 7,600.00 | 8,000.00 | 7,000.00 | 7,600.00 | 7,600.00 | - | 3,808 |
| Aug 6, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -5.00% | 214 |
| Aug 5, 2025 | 7,900.00 | 8,400.00 | 7,600.00 | 8,000.00 | 8,000.00 | 1.27% | 4,000 |
| Aug 4, 2025 | 7,600.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 2.60% | 26,129 |
| Aug 1, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.32% | 600 |
| Jul 31, 2025 | 7,400.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 2,200 |
| Jul 30, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | -1.30% | 3,400 |
| Jul 29, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 2,601 |
| Jul 28, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | -1.27% | 7,400 |
| Jul 25, 2025 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2.60% | 8,902 |
| Jul 24, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 9,006 |
| Jul 23, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 502 |