An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
7,500.00
-100.00 (-1.32%)
At close: Aug 22, 2025

HNX:CAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20257,400.007,500.007,300.007,500.007,500.00-1.32%2,600
Aug 21, 20257,600.007,600.007,400.007,600.007,600.00-6,000
Aug 20, 20257,500.007,600.007,500.007,600.007,600.00-7,104
Aug 19, 20257,600.007,600.007,400.007,600.007,600.00-2,900
Aug 18, 20257,500.007,600.007,500.007,600.007,600.001.33%1,100
Aug 15, 20257,600.007,600.007,400.007,500.007,500.00-2.60%6,703
Aug 14, 20257,600.007,700.007,600.007,700.007,700.00-1,300
Aug 13, 20257,800.007,800.007,600.007,700.007,700.00-1.28%4,200
Aug 12, 20257,700.007,800.007,700.007,800.007,800.001.30%3,000
Aug 11, 20257,800.007,800.007,500.007,700.007,700.001.32%4,800
Aug 8, 20257,600.008,000.007,400.007,600.007,600.00-3,659
Aug 7, 20257,600.008,000.007,000.007,600.007,600.00-3,808
Aug 6, 20257,600.007,600.007,600.007,600.007,600.00-5.00%214
Aug 5, 20257,900.008,400.007,600.008,000.008,000.001.27%4,000
Aug 4, 20257,600.007,900.007,500.007,900.007,900.002.60%26,129
Aug 1, 20257,600.007,700.007,600.007,700.007,700.001.32%600
Jul 31, 20257,400.007,800.007,400.007,600.007,600.00-2,200
Jul 30, 20257,700.007,700.007,500.007,600.007,600.00-1.30%3,400
Jul 29, 20257,800.007,800.007,700.007,700.007,700.00-1.28%2,601
Jul 28, 20257,800.007,800.007,600.007,800.007,800.00-1.27%7,400
Jul 25, 20257,800.007,900.007,700.007,900.007,900.002.60%8,902
Jul 24, 20257,600.007,800.007,600.007,700.007,700.00-9,006
Jul 23, 20257,700.007,700.007,600.007,700.007,700.00-502
Jul 22, 20257,700.007,700.007,500.007,700.007,700.00-2,937
Jul 21, 20257,800.007,800.007,600.007,700.007,700.00-1.28%3,500
Jul 18, 20257,600.007,800.007,600.007,800.007,800.002.63%1,900
Jul 17, 20257,500.007,600.007,500.007,600.007,600.00-3,101
Jul 16, 20257,500.007,600.007,400.007,600.007,600.001.33%1,800
Jul 14, 20257,600.007,600.007,500.007,500.007,500.00-1.32%4,601
Jul 11, 20257,600.007,900.007,500.007,600.007,600.00-700
Jul 10, 20257,800.008,000.007,500.007,600.007,600.00-2.56%8,000
Jul 9, 20257,600.007,900.007,400.007,800.007,800.002.63%2,200
Jul 8, 20257,600.007,700.007,400.007,600.007,600.00-3,600
Jul 7, 20257,500.007,700.007,500.007,600.007,600.00-2.56%10,512
Jul 4, 20257,500.007,800.007,400.007,800.007,800.009.86%16,001
Jul 3, 20257,100.007,400.007,100.007,100.007,100.00-4.05%11,600
Jul 2, 20257,500.007,500.007,100.007,400.007,400.00-11,114
Jul 1, 20257,400.007,500.007,100.007,400.007,400.00-10,200
Jun 30, 20257,400.007,500.007,100.007,400.007,400.00-15,500
Jun 27, 20257,200.007,400.007,100.007,400.007,400.00-13,414
Jun 26, 20257,500.007,500.007,200.007,400.007,400.00-1.33%3,500
Jun 25, 20257,500.007,500.007,300.007,500.007,500.00-1,514
Jun 24, 20257,200.007,800.007,200.007,500.007,500.001.35%7,800
Jun 23, 20257,500.007,500.007,400.007,400.007,400.00-1.33%1,700
Jun 20, 20257,600.007,700.007,400.007,500.007,500.00-1.32%700
Jun 19, 20257,500.007,600.007,500.007,600.007,600.001.33%700
Jun 18, 20257,400.007,700.007,300.007,500.007,500.00-2.60%10,491
Jun 17, 20257,800.007,800.007,400.007,700.007,700.001.32%2,010
Jun 16, 20257,400.007,600.007,400.007,600.007,600.00-1.30%2,142
Jun 13, 20257,500.007,700.007,400.007,700.007,700.00-1.28%7,400