An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam · Delayed Price · Currency is VND 5,700.00
-100.00 (-1.72%)
At close: Nov 3, 2026
HNX:CAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 700 |
| Oct 30, 2026 | 5,600.00 | 5,800.00 | 5,400.00 | 5,800.00 | 5,800.00 | -1.69% | 11,802 |
| Oct 28, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 4,100 |
| Oct 27, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 3,000 |
| Oct 23, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 2,500 |
| Oct 22, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | - | 200 |
| Oct 20, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 6,200 |
| Oct 19, 2026 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 1.64% | 200 |
| Oct 16, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 2,800 |
| Oct 13, 2026 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1.67% | 100 |
| Oct 12, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 601 |
| Oct 9, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.84% | 101 |
| Oct 8, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 100 |
| Oct 7, 2026 | 6,000.00 | 6,200.00 | 5,700.00 | 6,200.00 | 6,200.00 | -1.59% | 6,100 |
| Oct 6, 2026 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | -1.56% | 3,002 |
| Oct 5, 2026 | 5,800.00 | 6,400.00 | 5,800.00 | 6,400.00 | 6,400.00 | 8.47% | 3,808 |
| Oct 2, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | -1.67% | 2,600 |
| Oct 1, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 18,600 |
| Sep 30, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 2,100 |
| Sep 29, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 1,100 |
| Sep 28, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.61% | 2,400 |
| Sep 25, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 2,000 |
| Sep 24, 2026 | 5,900.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | - | 200 |
| Sep 23, 2026 | 6,000.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1.64% | 9,701 |
| Sep 22, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 1,000 |
| Sep 21, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 800 |
| Sep 18, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 6,600 |
| Sep 17, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 1,200 |
| Sep 16, 2026 | 6,100.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | - | 10,323 |
| Sep 15, 2026 | 5,900.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 5,200 |
| Sep 14, 2026 | 5,800.00 | 6,100.00 | 5,800.00 | 6,100.00 | 6,100.00 | 5.17% | 7,200 |
| Sep 11, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 7,402 |
| Sep 10, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | - | 400 |
| Sep 9, 2026 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 1.72% | 3,900 |
| Sep 8, 2026 | 5,700.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 4,400 |
| Sep 7, 2026 | 5,600.00 | 6,000.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 12,000 |
| Sep 4, 2026 | 5,700.00 | 5,900.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1.79% | 3,620 |
| Sep 3, 2026 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 12,407 |
| Aug 28, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 1,000 |
| Aug 27, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 1,525 |
| Aug 26, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 200 |
| Aug 24, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 2,000 |
| Aug 21, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 1,000 |
| Aug 19, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 2,300 |
| Aug 18, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 1,400 |
| Aug 14, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1.75% | 550 |
| Aug 12, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 1,159 |
| Aug 11, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 1,100 |
| Aug 10, 2026 | 6,000.00 | 6,100.00 | 5,700.00 | 5,800.00 | 5,800.00 | 3.57% | 1,300 |
| Aug 6, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -5.08% | 500 |