An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam · Delayed Price · Currency is VND 6,300.00
-200.00 (-3.08%)
At close: Oct 24, 2025
HNX:CAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |