An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam · Delayed Price · Currency is VND 6,200.00
+100.00 (1.64%)
At close: Sep 23, 2026
HNX:CAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | -1.67% | 5,302 |
| Aug 4, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 100 |
| Aug 3, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 7.14% | 1,900 |
| Jul 31, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 1,202 |
| Jul 29, 2026 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 800 |
| Jul 27, 2026 | 5,500.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | -5.00% | 1,220 |
| Jul 24, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5.26% | 100 |
| Jul 23, 2026 | 5,600.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | -5.00% | 12,009 |
| Jul 21, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 3.45% | 281 |
| Jul 20, 2026 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | - | 100 |
| Jul 16, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 2,310 |
| Jul 15, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 2,300 |
| Jul 14, 2026 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 300 |
| Jul 10, 2026 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 1,600 |
| Jul 8, 2026 | 5,800.00 | 6,200.00 | 5,700.00 | 6,000.00 | 6,000.00 | -3.23% | 14,900 |
| Jul 7, 2026 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 201 |
| Jul 6, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.33% | 410 |
| Jul 3, 2026 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 501 |
| Jul 2, 2026 | 6,000.00 | 6,200.00 | 5,700.00 | 6,100.00 | 6,100.00 | 7.02% | 3,600 |
| Jul 1, 2026 | 5,900.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.00% | 7,500 |
| Jun 30, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 1,500 |
| 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 |