An Cuong Wood - Working JSC (HOSE:ACG)
Vietnam · Delayed Price · Currency is VND 34,600
-350 (-1.00%)
At close: Mar 20, 2026
HOSE:ACG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 34,500.00 | 34,500.00 | 33,000.00 | 34,500.00 | 34,500.00 | -0.29% | 10,604 |
| Mar 20, 2026 | 34,900.00 | 35,000.00 | 34,550.00 | 34,600.00 | 34,600.00 | -1.00% | 617 |
| Mar 19, 2026 | 35,000.00 | 35,000.00 | 34,250.00 | 34,950.00 | 34,950.00 | -1.55% | 1,306 |
| Mar 18, 2026 | 36,450.00 | 36,450.00 | 34,750.00 | 35,500.00 | 35,500.00 | 0.85% | 52,318 |
| Mar 17, 2026 | 35,200.00 | 35,200.00 | 34,650.00 | 35,200.00 | 35,200.00 | 1.73% | 1,214 |
| Mar 16, 2026 | 36,050.00 | 36,200.00 | 34,600.00 | 34,600.00 | 34,600.00 | -3.89% | 1,138 |
| Mar 13, 2026 | 35,450.00 | 36,000.00 | 35,000.00 | 36,000.00 | 36,000.00 | - | 1,502 |
| Mar 12, 2026 | 35,300.00 | 36,000.00 | 35,300.00 | 36,000.00 | 36,000.00 | -2.44% | 2,178 |
| Mar 11, 2026 | 35,200.00 | 36,900.00 | 35,200.00 | 36,900.00 | 36,900.00 | 3.65% | 12,444 |
| Mar 10, 2026 | 35,000.00 | 35,600.00 | 33,900.00 | 35,600.00 | 35,600.00 | 6.75% | 17,537 |
| Mar 9, 2026 | 34,000.00 | 34,000.00 | 33,100.00 | 33,350.00 | 33,350.00 | -4.71% | 15,059 |
| Mar 6, 2026 | 34,700.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 0.57% | 18,204 |
| Mar 5, 2026 | 35,400.00 | 35,400.00 | 34,800.00 | 34,800.00 | 34,800.00 | -1.97% | 7,950 |
| Mar 4, 2026 | 36,200.00 | 36,200.00 | 34,800.00 | 35,500.00 | 35,500.00 | - | 15,505 |
| Mar 3, 2026 | 35,600.00 | 36,200.00 | 35,300.00 | 35,500.00 | 35,500.00 | -0.28% | 25,511 |
| Mar 2, 2026 | 36,200.00 | 36,200.00 | 35,600.00 | 35,600.00 | 35,600.00 | -1.79% | 67,166 |
| Feb 27, 2026 | 36,450.00 | 36,450.00 | 36,250.00 | 36,250.00 | 36,250.00 | - | 106,412 |
| Feb 26, 2026 | 36,650.00 | 36,850.00 | 36,250.00 | 36,250.00 | 36,250.00 | -1.76% | 13,854 |
| Feb 25, 2026 | 37,100.00 | 37,100.00 | 36,450.00 | 36,900.00 | 36,900.00 | 0.27% | 11,430 |
| Feb 24, 2026 | 37,050.00 | 37,350.00 | 36,800.00 | 36,800.00 | 36,800.00 | -0.54% | 4,011 |
| Feb 23, 2026 | 37,000.00 | 37,000.00 | 36,450.00 | 37,000.00 | 37,000.00 | - | 32,122 |
| Feb 13, 2026 | 36,500.00 | 37,000.00 | 36,400.00 | 37,000.00 | 37,000.00 | 0.27% | 19,932 |
| Feb 12, 2026 | 36,500.00 | 36,900.00 | 36,500.00 | 36,900.00 | 36,900.00 | 0.27% | 10,290 |
| Feb 11, 2026 | 37,000.00 | 37,000.00 | 36,500.00 | 36,800.00 | 36,800.00 | -0.54% | 45,790 |
| Feb 10, 2026 | 36,500.00 | 37,000.00 | 36,500.00 | 37,000.00 | 37,000.00 | - | 28,429 |
| Feb 9, 2026 | 36,000.00 | 37,500.00 | 36,000.00 | 37,000.00 | 37,000.00 | 1.37% | 67,140 |
| Feb 6, 2026 | 36,100.00 | 36,500.00 | 35,950.00 | 36,500.00 | 36,500.00 | -1.22% | 14,029 |
| Feb 5, 2026 | 36,000.00 | 37,500.00 | 36,000.00 | 36,950.00 | 36,950.00 | 0.96% | 13,584 |
| Feb 4, 2026 | 36,200.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 1.10% | 10,120 |
| Feb 3, 2026 | 35,800.00 | 37,000.00 | 35,800.00 | 36,200.00 | 36,200.00 | 1.40% | 102,661 |
| Feb 2, 2026 | 35,750.00 | 36,000.00 | 35,300.00 | 35,700.00 | 35,700.00 | - | 11,241 |
| Jan 30, 2026 | 36,000.00 | 36,000.00 | 35,200.00 | 35,700.00 | 35,700.00 | -0.83% | 1,455 |
| Jan 29, 2026 | 36,250.00 | 36,250.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.69% | 10,321 |
| Jan 28, 2026 | 36,350.00 | 36,350.00 | 35,200.00 | 36,250.00 | 36,250.00 | -0.41% | 17,403 |
| Jan 27, 2026 | 36,000.00 | 36,400.00 | 35,000.00 | 36,400.00 | 36,400.00 | 3.85% | 84,790 |
| Jan 26, 2026 | 35,400.00 | 36,000.00 | 35,000.00 | 35,050.00 | 35,050.00 | -0.43% | 26,950 |
| Jan 23, 2026 | 36,450.00 | 36,450.00 | 35,200.00 | 35,200.00 | 35,200.00 | -2.90% | 147,681 |
| Jan 22, 2026 | 36,200.00 | 36,250.00 | 35,700.00 | 36,250.00 | 36,250.00 | - | 4,404 |
| Jan 21, 2026 | 35,000.00 | 36,250.00 | 35,000.00 | 36,250.00 | 36,250.00 | 0.97% | 19,020 |
| Jan 20, 2026 | 35,350.00 | 36,000.00 | 35,300.00 | 35,900.00 | 35,900.00 | -0.28% | 39,723 |
| Jan 19, 2026 | 35,400.00 | 37,000.00 | 35,200.00 | 36,000.00 | 36,000.00 | 1.41% | 20,400 |
| Jan 16, 2026 | 36,000.00 | 36,000.00 | 35,400.00 | 35,500.00 | 35,500.00 | -1.39% | 23,315 |
| Jan 15, 2026 | 36,400.00 | 36,600.00 | 35,600.00 | 36,000.00 | 36,000.00 | -1.10% | 18,635 |
| Jan 14, 2026 | 37,000.00 | 37,000.00 | 36,200.00 | 36,400.00 | 36,400.00 | - | 3,358 |
| Jan 13, 2026 | 36,950.00 | 36,950.00 | 36,400.00 | 36,400.00 | 36,400.00 | -0.55% | 5,303 |
| Jan 12, 2026 | 37,700.00 | 37,700.00 | 35,550.00 | 36,600.00 | 36,600.00 | - | 10,150 |
| Jan 9, 2026 | 36,800.00 | 37,000.00 | 36,600.00 | 36,600.00 | 36,600.00 | -2.27% | 5,531 |
| Jan 8, 2026 | 36,100.00 | 38,000.00 | 36,100.00 | 37,450.00 | 37,450.00 | -0.13% | 27,240 |
| Jan 7, 2026 | 36,550.00 | 38,600.00 | 36,550.00 | 37,500.00 | 37,500.00 | 3.16% | 31,904 |
| Jan 6, 2026 | 35,450.00 | 36,400.00 | 35,300.00 | 36,350.00 | 36,350.00 | 2.54% | 217,488 |