An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam · Delayed Price · Currency is VND 7,900.00
+200.00 (2.60%)
At close: Jul 25, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 7,700.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | - | 2,937 |
| Jul 21, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | -1.28% | 3,500 |
| Jul 18, 2025 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 7,800.00 | 2.63% | 1,900 |
| Jul 17, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 3,101 |
| Jul 16, 2025 | 7,500.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 1.33% | 1,800 |
| Jul 14, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 4,601 |
| Jul 11, 2025 | 7,600.00 | 7,900.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 700 |
| Jul 10, 2025 | 7,800.00 | 8,000.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.56% | 8,000 |
| Jul 9, 2025 | 7,600.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | 2.63% | 2,200 |
| Jul 8, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 3,600 |
| Jul 7, 2025 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.56% | 10,512 |
| Jul 4, 2025 | 7,500.00 | 7,800.00 | 7,400.00 | 7,800.00 | 7,800.00 | 9.86% | 16,001 |
| Jul 3, 2025 | 7,100.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.05% | 11,600 |
| Jul 2, 2025 | 7,500.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | - | 11,114 |
| Jul 1, 2025 | 7,400.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | - | 10,200 |
| Jun 30, 2025 | 7,400.00 | 7,500.00 | 7,100.00 | 7,400.00 | 7,400.00 | - | 15,500 |
| Jun 27, 2025 | 7,200.00 | 7,400.00 | 7,100.00 | 7,400.00 | 7,400.00 | - | 13,414 |
| Jun 26, 2025 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.33% | 3,500 |
| Jun 25, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | - | 1,514 |
| Jun 24, 2025 | 7,200.00 | 7,800.00 | 7,200.00 | 7,500.00 | 7,500.00 | 1.35% | 7,800 |
| Jun 23, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.33% | 1,700 |
| Jun 20, 2025 | 7,600.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | -1.32% | 700 |
| Jun 19, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.33% | 700 |
| Jun 18, 2025 | 7,400.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | -2.60% | 10,491 |
| Jun 17, 2025 | 7,800.00 | 7,800.00 | 7,400.00 | 7,700.00 | 7,700.00 | 1.32% | 2,010 |
| Jun 16, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | -1.30% | 2,142 |
| Jun 13, 2025 | 7,500.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | -1.28% | 7,400 |
| Jun 12, 2025 | 7,600.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 2.63% | 13,000 |
| Jun 11, 2025 | 7,400.00 | 7,700.00 | 7,400.00 | 7,600.00 | 7,600.00 | - | 1,102 |
| Jun 10, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 4,803 |
| Jun 9, 2025 | 7,700.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 2.63% | 1,300 |
| Jun 6, 2025 | 7,600.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.80% | 906 |
| Jun 5, 2025 | 7,900.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | 1.28% | 6,600 |
| Jun 4, 2025 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | - | 1,200 |
| Jun 3, 2025 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.50% | 2,000 |
| Jun 2, 2025 | 7,400.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 3.90% | 10,800 |
| May 30, 2025 | 7,600.00 | 7,700.00 | 7,200.00 | 7,700.00 | 7,700.00 | 1.32% | 15,401 |
| May 29, 2025 | 8,100.00 | 8,100.00 | 7,600.00 | 7,600.00 | 7,600.00 | -6.17% | 13,900 |
| May 28, 2025 | 7,600.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | - | 10,400 |
| May 27, 2025 | 7,600.00 | 8,100.00 | 7,500.00 | 8,100.00 | 8,100.00 | 2.53% | 8,400 |
| May 26, 2025 | 7,500.00 | 7,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | -1.25% | 1,090 |
| May 23, 2025 | 7,500.00 | 8,000.00 | 7,400.00 | 8,000.00 | 8,000.00 | 2.56% | 1,900 |