An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam · Delayed Price · Currency is VND 6,000.00
-200.00 (-3.23%)
At close: Jun 29, 2026
HNX:CAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 8,700 |
| Jun 26, 2026 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 9,001 |
| Jun 25, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 1,210 |
| Jun 24, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 7,800 |
| Jun 23, 2026 | 6,200.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1.64% | 19,401 |
| Jun 22, 2026 | 6,600.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | -8.96% | 29,900 |
| Jun 19, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 100 |
| Jun 17, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 1,301 |
| Jun 16, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 500 |
| Jun 15, 2026 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3.03% | 8,509 |
| Jun 12, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | -4.35% | 100 |
| Jun 11, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 1.47% | 100 |
| Jun 10, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 300 |
| Jun 8, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | 1.49% | 600 |
| Jun 5, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 149 |
| Jun 4, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 500 |
| Jun 3, 2026 | 6,700.00 | 6,700.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 4,806 |
| Jun 2, 2026 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 5,600 |
| Jun 1, 2026 | 6,800.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 6,500 |
| May 29, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 523 |
| May 28, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.47% | 3,350 |
| May 27, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 400 |
| May 25, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 1,500 |
| May 22, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 500 |
| May 21, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - | 2,000 |
| May 20, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 700 |
| May 8, 2026 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | - | 300 |
| May 7, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 4.48% | 100 |
| May 6, 2026 | 6,700.00 | 6,800.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 8,010 |
| May 5, 2026 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | - | 101 |
| May 4, 2026 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 10,400 |
| Apr 29, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | - | 1,000 |
| Apr 28, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1.47% | 4,700 |
| Apr 24, 2026 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 3,210 |
| Apr 23, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 7,900 |
| Apr 22, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2.94% | 1,600 |
| Apr 21, 2026 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 6,800.00 | - | 1,310 |
| Apr 20, 2026 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 5,000 |
| Apr 17, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 2.94% | 2,532,200 |
| Apr 16, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.86% | 201 |
| Apr 15, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1.45% | 6,600 |
| Apr 14, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -4.17% | 2,015 |
| Apr 10, 2026 | 6,900.00 | 7,200.00 | 6,700.00 | 7,200.00 | 7,200.00 | - | 900 |
| Apr 9, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1.41% | 100 |
| Apr 8, 2026 | 6,800.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | -2.74% | 3,302 |
| Apr 7, 2026 | 6,800.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | -1.35% | 2,143 |
| Apr 3, 2026 | 7,200.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 4.23% | 430 |
| Apr 2, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 4.41% | 101 |
| Apr 1, 2026 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 1.49% | 150 |
| Mar 31, 2026 | 7,100.00 | 7,200.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1.52% | 600 |