An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam · Delayed Price · Currency is VND 7,000.00
-300.00 (-4.11%)
At close: Mar 27, 2026
HNX:CAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6,700.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | -4.11% | 3,655 |
| Mar 25, 2026 | 6,800.00 | 7,400.00 | 6,800.00 | 7,300.00 | 7,300.00 | -1.35% | 400 |
| Mar 24, 2026 | 6,600.00 | 7,400.00 | 6,600.00 | 7,400.00 | 7,400.00 | 5.71% | 210 |
| Mar 23, 2026 | 7,000.00 | 7,100.00 | 6,500.00 | 7,000.00 | 7,000.00 | 4.48% | 71,501 |
| Mar 20, 2026 | 6,700.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4.69% | 14,305 |
| Mar 19, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | - | 1,054 |
| Mar 18, 2026 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | -3.03% | 102 |
| Mar 17, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 2,501 |
| Mar 16, 2026 | 7,000.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 1,625 |
| Mar 13, 2026 | 6,800.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 615 |
| Mar 12, 2026 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.41% | 516 |
| Mar 11, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 6.25% | 622 |
| Mar 9, 2026 | 6,400.00 | 6,500.00 | 6,200.00 | 6,400.00 | 6,400.00 | -3.03% | 21,939 |
| Mar 6, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 401 |
| Mar 5, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 789 |
| Mar 4, 2026 | 6,600.00 | 7,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | -7.04% | 4,870 |
| Mar 2, 2026 | 6,700.00 | 7,100.00 | 6,600.00 | 7,100.00 | 7,100.00 | 4.41% | 8,038 |
| Feb 27, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | -2.86% | 8,005 |
| Feb 26, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 1,909 |
| Feb 25, 2026 | 6,700.00 | 7,300.00 | 6,500.00 | 7,100.00 | 7,100.00 | 1.43% | 13,400 |
| Feb 24, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 3,333 |
| Feb 23, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 1,400 |
| Feb 13, 2026 | 7,000.00 | 7,400.00 | 6,800.00 | 7,300.00 | 7,300.00 | -2.67% | 4,546 |
| Feb 12, 2026 | 6,900.00 | 7,500.00 | 6,600.00 | 7,500.00 | 7,500.00 | 8.70% | 2,312 |
| Feb 11, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 100 |
| Feb 10, 2026 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 2,000 |
| Feb 9, 2026 | 7,300.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2.94% | 2,213 |
| Feb 6, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 9.68% | 13,631 |
| Feb 5, 2026 | 6,400.00 | 6,400.00 | 6,200.00 | 6,200.00 | 6,200.00 | -3.13% | 15,900 |
| Feb 4, 2026 | 6,800.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | -4.48% | 1,335 |
| Feb 3, 2026 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | - | 6,534 |
| Feb 2, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3.08% | 700 |
| Jan 30, 2026 | 6,500.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | 3,610 |
| Jan 29, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3.23% | 4,401 |
| Jan 28, 2026 | 6,600.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | -6.06% | 12,869 |
| Jan 27, 2026 | 6,700.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.49% | 30,833 |
| Jan 26, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,700.00 | 6,700.00 | -5.63% | 9,016 |
| Jan 23, 2026 | 7,800.00 | 8,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | -8.97% | 29,543 |
| Jan 22, 2026 | 7,800.00 | 8,100.00 | 7,400.00 | 7,800.00 | 7,800.00 | - | 30,461 |
| Jan 21, 2026 | 7,100.00 | 7,800.00 | 7,000.00 | 7,800.00 | 7,800.00 | 9.86% | 71,448 |
| Jan 20, 2026 | 7,800.00 | 7,800.00 | 6,900.00 | 7,100.00 | 7,100.00 | -5.33% | 7,500 |
| Jan 19, 2026 | 7,800.00 | 7,800.00 | 7,300.00 | 7,500.00 | 7,500.00 | 4.17% | 26,618 |
| Jan 16, 2026 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | 9.09% | 25,553 |
| Jan 15, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.71% | 121 |
| Jan 14, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 2,710 |
| Jan 13, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 4,900 |
| Jan 12, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 8,717 |
| Jan 9, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 4.35% | 6,702 |
| Jan 8, 2026 | 7,300.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 2,400 |
| Jan 7, 2026 | 7,000.00 | 7,200.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | 4,830 |