An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam · Delayed Price · Currency is VND 7,100.00
+300.00 (4.41%)
At close: Dec 3, 2025
HNX:CAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 4.41% | 759 |
| Dec 2, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 500 |
| Dec 1, 2025 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 1,101 |
| Nov 28, 2025 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 3,900 |
| Nov 27, 2025 | 7,300.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | -4.11% | 15,300 |
| Nov 26, 2025 | 6,800.00 | 7,400.00 | 6,800.00 | 7,300.00 | 7,300.00 | 7.35% | 2,201 |
| Nov 25, 2025 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 2,703 |
| Nov 24, 2025 | 7,000.00 | 7,300.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 6,600 |
| Nov 21, 2025 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 1,000 |
| Nov 20, 2025 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 912 |
| Nov 19, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 1,100 |
| Nov 18, 2025 | 6,900.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 3,800 |
| Nov 17, 2025 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 1,300 |
| Nov 14, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | 3.03% | 700 |
| Nov 13, 2025 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -5.71% | 1,000 |
| Nov 12, 2025 | 6,700.00 | 7,000.00 | 6,500.00 | 7,000.00 | 7,000.00 | - | 1,700 |
| Nov 11, 2025 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1,600 |
| Nov 7, 2025 | 7,300.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | 2,400 |
| Nov 6, 2025 | 7,100.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,900.00 | -9.21% | 60,700 |
| Nov 5, 2025 | 7,500.00 | 7,600.00 | 7,300.00 | 7,600.00 | 7,600.00 | 8.57% | 9,216 |
| Nov 4, 2025 | 7,100.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | 1.45% | 19,921 |
| Nov 3, 2025 | 6,900.00 | 7,300.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1.47% | 37,900 |
| Oct 31, 2025 | 6,200.00 | 6,800.00 | 6,200.00 | 6,800.00 | 6,800.00 | 9.68% | 37,500 |
| Oct 30, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 3.33% | 19,300 |
| Oct 29, 2025 | 6,400.00 | 6,400.00 | 5,900.00 | 6,000.00 | 6,000.00 | -6.25% | 13,208 |
| Oct 28, 2025 | 6,300.00 | 6,600.00 | 5,800.00 | 6,400.00 | 6,400.00 | 1.59% | 4,501 |
| Oct 27, 2025 | 6,300.00 | 6,700.00 | 5,700.00 | 6,300.00 | 6,300.00 | - | 62,839 |
| Oct 24, 2025 | 6,700.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 6,000 |
| Oct 23, 2025 | 6,800.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 4,206 |
| Oct 22, 2025 | 6,700.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | 3.08% | 10,500 |
| Oct 21, 2025 | 6,600.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 4,050 |
| Oct 20, 2025 | 7,300.00 | 7,300.00 | 6,500.00 | 6,500.00 | 6,500.00 | -9.72% | 3,800 |
| Oct 17, 2025 | 7,000.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | -1.37% | 2,551 |
| Oct 16, 2025 | 7,100.00 | 7,300.00 | 6,900.00 | 7,300.00 | 7,300.00 | 2.82% | 2,400 |
| Oct 14, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 1,800 |
| Oct 13, 2025 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 200 |
| Oct 10, 2025 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -1.35% | 400 |
| Oct 9, 2025 | 7,300.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 1.37% | 2,500 |
| Oct 8, 2025 | 7,200.00 | 7,400.00 | 7,200.00 | 7,300.00 | 7,300.00 | -1.35% | 2,000 |
| Oct 7, 2025 | 7,300.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | -1.33% | 7,100 |
| Oct 6, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 200 |
| 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 |