An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam · Delayed Price · Currency is VND 5,700.00
0.00 (0.00%)
At close: Aug 12, 2026
HNX:CAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |