An Cuong Wood - Working JSC (HOSE:ACG)
Vietnam · Delayed Price · Currency is VND 36,400
+550 (1.53%)
At close: Oct 31, 2025
HOSE:ACG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36,500.00 | 36,750.00 | 36,100.00 | 36,400.00 | 36,400.00 | 1.53% | 29,786 |
| Oct 30, 2025 | 35,750.00 | 35,850.00 | 35,000.00 | 35,850.00 | 35,850.00 | 0.14% | 29,779 |
| Oct 29, 2025 | 35,900.00 | 35,900.00 | 35,500.00 | 35,800.00 | 35,800.00 | 1.99% | 1,920 |
| Oct 28, 2025 | 35,000.00 | 35,550.00 | 35,000.00 | 35,100.00 | 35,100.00 | -1.27% | 21,403 |
| Oct 27, 2025 | 35,950.00 | 35,950.00 | 35,100.00 | 35,550.00 | 35,550.00 | - | 8,657 |
| Oct 24, 2025 | 36,750.00 | 36,750.00 | 35,250.00 | 35,550.00 | 35,550.00 | 0.99% | 418 |
| Oct 23, 2025 | 35,750.00 | 35,750.00 | 35,200.00 | 35,200.00 | 35,200.00 | -0.98% | 101,738 |
| Oct 22, 2025 | 35,600.00 | 35,800.00 | 34,800.00 | 35,550.00 | 35,550.00 | -1.25% | 9,254 |
| Oct 21, 2025 | 35,550.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | 1.27% | 14,311 |
| Oct 20, 2025 | 35,450.00 | 37,900.00 | 35,450.00 | 35,550.00 | 35,550.00 | 0.28% | 10,229 |
| Oct 17, 2025 | 35,600.00 | 35,600.00 | 35,450.00 | 35,450.00 | 35,450.00 | -0.14% | 76,353 |
| Oct 16, 2025 | 35,500.00 | 35,600.00 | 35,450.00 | 35,500.00 | 35,500.00 | - | 14,221 |
| Oct 15, 2025 | 35,600.00 | 35,600.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.11% | 1,414 |
| Oct 14, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.28% | 523 |
| Oct 13, 2025 | 36,000.00 | 36,000.00 | 35,900.00 | 36,000.00 | 36,000.00 | - | 13,142 |
| Oct 10, 2025 | 35,800.00 | 36,100.00 | 35,800.00 | 36,000.00 | 36,000.00 | 0.56% | 1,936 |
| Oct 9, 2025 | 36,100.00 | 36,100.00 | 35,600.00 | 35,800.00 | 35,800.00 | -0.56% | 2,247 |
| Oct 8, 2025 | 36,000.00 | 36,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | - | 705 |
| Oct 7, 2025 | 35,500.00 | 36,200.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1.41% | 5,103 |
| Oct 6, 2025 | 35,500.00 | 35,500.00 | 35,450.00 | 35,500.00 | 35,500.00 | -1.39% | 13,500 |
| Oct 3, 2025 | 36,000.00 | 36,000.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1.12% | 4,917 |
| Oct 2, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 0.14% | 21,231 |
| Oct 1, 2025 | 35,600.00 | 35,900.00 | 35,550.00 | 35,550.00 | 35,550.00 | -0.70% | 3,830 |
| Sep 30, 2025 | 36,000.00 | 36,000.00 | 35,700.00 | 35,800.00 | 35,800.00 | 0.28% | 1,719 |
| Sep 29, 2025 | 35,600.00 | 35,800.00 | 35,600.00 | 35,700.00 | 35,700.00 | -0.70% | 715 |
| Sep 26, 2025 | 36,200.00 | 36,900.00 | 35,950.00 | 35,950.00 | 35,950.00 | -1.51% | 10,054 |
| Sep 25, 2025 | 36,800.00 | 36,800.00 | 36,300.00 | 36,500.00 | 36,500.00 | 0.27% | 2,150 |
| Sep 24, 2025 | 36,400.00 | 37,200.00 | 36,200.00 | 36,400.00 | 36,400.00 | 0.28% | 50,768 |
| Sep 23, 2025 | 35,800.00 | 36,300.00 | 35,800.00 | 36,300.00 | 36,300.00 | 1.40% | 9,720 |
| Sep 22, 2025 | 36,100.00 | 36,100.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.83% | 4,232 |
| Sep 19, 2025 | 36,000.00 | 36,300.00 | 36,000.00 | 36,100.00 | 36,100.00 | 0.28% | 28,123 |
| Sep 18, 2025 | 36,000.00 | 36,000.00 | 35,850.00 | 36,000.00 | 36,000.00 | - | 6,876 |
| Sep 17, 2025 | 36,700.00 | 36,700.00 | 36,000.00 | 36,000.00 | 36,000.00 | - | 4,233 |
| Sep 16, 2025 | 36,000.00 | 36,000.00 | 35,800.00 | 36,000.00 | 36,000.00 | - | 8,968 |
| Sep 15, 2025 | 36,500.00 | 36,800.00 | 35,850.00 | 36,000.00 | 36,000.00 | - | 20,522 |
| Sep 12, 2025 | 36,000.00 | 36,800.00 | 35,950.00 | 36,000.00 | 36,000.00 | 0.14% | 42,420 |
| Sep 11, 2025 | 36,400.00 | 36,400.00 | 35,850.00 | 35,950.00 | 35,950.00 | -1.24% | 2,000 |
| Sep 10, 2025 | 37,000.00 | 37,000.00 | 35,950.00 | 36,400.00 | 36,400.00 | -0.82% | 9,785 |
| Sep 9, 2025 | 36,200.00 | 36,700.00 | 36,000.00 | 36,700.00 | 36,700.00 | 1.38% | 3,347 |
| Sep 8, 2025 | 36,900.00 | 36,900.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.82% | 16,128 |
| Sep 5, 2025 | 36,500.00 | 36,700.00 | 36,300.00 | 36,500.00 | 36,500.00 | - | 40,158 |
| Sep 4, 2025 | 37,000.00 | 37,000.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.88% | 8,154 |
| Sep 3, 2025 | 36,800.00 | 37,200.00 | 36,600.00 | 37,200.00 | 37,200.00 | 1.09% | 1,077 |
| Aug 29, 2025 | 37,400.00 | 37,400.00 | 36,800.00 | 36,800.00 | 36,800.00 | -0.54% | 5,780 |
| Aug 28, 2025 | 37,000.00 | 37,300.00 | 36,900.00 | 37,000.00 | 37,000.00 | - | 7,225 |
| Aug 27, 2025 | 37,350.00 | 37,900.00 | 36,950.00 | 37,000.00 | 37,000.00 | -1.20% | 3,216 |
| Aug 26, 2025 | 36,000.00 | 37,450.00 | 36,000.00 | 37,450.00 | 37,450.00 | 0.27% | 10,544 |
| Aug 25, 2025 | 37,850.00 | 37,850.00 | 34,850.00 | 37,350.00 | 37,350.00 | -0.27% | 12,593 |
| Aug 22, 2025 | 37,800.00 | 37,800.00 | 37,000.00 | 37,450.00 | 37,450.00 | 0.13% | 54,112 |
| Aug 21, 2025 | 37,100.00 | 37,450.00 | 37,050.00 | 37,400.00 | 37,400.00 | 0.54% | 8,693 |