An Cuong Wood - Working JSC (HOSE:ACG)
Vietnam · Delayed Price · Currency is VND 30,000
-100 (-0.33%)
At close: Nov 3, 2026
HOSE:ACG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.33% | 107 |
| Nov 2, 2026 | 29,200.00 | 30,250.00 | 29,200.00 | 30,100.00 | 30,100.00 | 0.33% | 1,924 |
| Oct 30, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | - | 101 |
| Oct 29, 2026 | 30,300.00 | 30,300.00 | 30,000.00 | 30,000.00 | 30,000.00 | -0.99% | 313 |
| Oct 28, 2026 | 30,500.00 | 30,500.00 | 30,300.00 | 30,300.00 | 30,300.00 | -0.98% | 200 |
| Oct 27, 2026 | 30,900.00 | 30,900.00 | 29,050.00 | 30,600.00 | 30,600.00 | -0.97% | 3,903 |
| Oct 26, 2026 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 30,900.00 | 3.00% | 103 |
| Oct 23, 2026 | 29,650.00 | 30,500.00 | 29,300.00 | 30,000.00 | 30,000.00 | 1.35% | 8,003 |
| Oct 22, 2026 | 30,600.00 | 30,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | -3.27% | 203 |
| Oct 21, 2026 | 29,450.00 | 30,750.00 | 29,450.00 | 30,600.00 | 30,600.00 | -0.65% | 1,201 |
| Oct 20, 2026 | 29,300.00 | 30,800.00 | 29,200.00 | 30,800.00 | 30,800.00 | -0.48% | 1,801 |
| Oct 19, 2026 | 32,300.00 | 32,300.00 | 29,300.00 | 30,950.00 | 30,950.00 | 0.98% | 1,232 |
| Oct 15, 2026 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | 30,650.00 | -0.81% | 104 |
| Oct 13, 2026 | 30,100.00 | 30,900.00 | 30,100.00 | 30,900.00 | 30,900.00 | -1.28% | 8,001 |
| Oct 12, 2026 | 29,900.00 | 31,500.00 | 29,500.00 | 31,300.00 | 31,300.00 | 5.03% | 7,802 |
| Oct 9, 2026 | 30,000.00 | 30,900.00 | 29,700.00 | 29,800.00 | 29,800.00 | - | 2,115 |
| Oct 8, 2026 | 29,700.00 | 30,500.00 | 29,700.00 | 29,800.00 | 29,800.00 | -3.72% | 600 |
| Oct 7, 2026 | 31,800.00 | 31,800.00 | 29,650.00 | 30,950.00 | 30,950.00 | -0.16% | 310 |
| Oct 6, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 615 |
| Oct 5, 2026 | 29,850.00 | 31,300.00 | 29,850.00 | 31,000.00 | 31,000.00 | 3.68% | 819 |
| Oct 2, 2026 | 31,300.00 | 31,300.00 | 29,900.00 | 29,900.00 | 29,900.00 | -4.47% | 1,341 |
| Oct 1, 2026 | 30,500.00 | 31,300.00 | 30,500.00 | 31,300.00 | 31,300.00 | -0.32% | 415 |
| Sep 30, 2026 | 31,500.00 | 31,500.00 | 30,200.00 | 31,400.00 | 31,400.00 | -0.32% | 503 |
| Sep 29, 2026 | 30,500.00 | 31,500.00 | 30,500.00 | 31,500.00 | 31,500.00 | - | 205 |
| Sep 28, 2026 | 32,300.00 | 32,300.00 | 30,000.00 | 31,500.00 | 31,500.00 | 1.12% | 1,287 |
| Sep 25, 2026 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | 31,150.00 | -0.32% | 202 |
| Sep 24, 2026 | 31,500.00 | 31,500.00 | 30,200.00 | 31,250.00 | 31,250.00 | 3.99% | 3,603 |
| Sep 23, 2026 | 31,200.00 | 31,200.00 | 30,050.00 | 30,050.00 | 30,050.00 | -3.69% | 14,503 |
| Sep 22, 2026 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | 31,200.00 | - | 104 |
| Sep 21, 2026 | 31,500.00 | 31,500.00 | 30,600.00 | 31,200.00 | 31,200.00 | -1.58% | 2,300 |
| Sep 17, 2026 | 31,000.00 | 31,800.00 | 30,000.00 | 31,700.00 | 31,700.00 | -0.31% | 44,321 |
| Sep 16, 2026 | 31,000.00 | 31,800.00 | 30,600.00 | 31,800.00 | 31,800.00 | 2.58% | 1,428 |
| Sep 15, 2026 | 31,300.00 | 32,200.00 | 30,800.00 | 32,000.00 | 31,000.00 | - | 45,601 |
| Sep 14, 2026 | 32,200.00 | 32,200.00 | 30,600.00 | 32,000.00 | 31,000.00 | -0.93% | 1,874 |
| Sep 11, 2026 | 31,800.00 | 32,300.00 | 31,100.00 | 32,300.00 | 31,290.63 | 1.57% | 6,200 |
| Sep 10, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 30,806.25 | -0.31% | 1,504 |
| Sep 9, 2026 | 31,950.00 | 31,950.00 | 31,100.00 | 31,900.00 | 30,903.13 | - | 1,872 |
| Sep 7, 2026 | 32,100.00 | 32,100.00 | 31,050.00 | 31,900.00 | 30,903.13 | -0.78% | 1,305 |
| Sep 4, 2026 | 30,250.00 | 32,200.00 | 30,250.00 | 32,150.00 | 31,145.31 | 0.78% | 1,804 |
| Sep 3, 2026 | 32,000.00 | 32,000.00 | 31,900.00 | 31,900.00 | 30,903.13 | -1.24% | 222 |
| Aug 28, 2026 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 31,290.63 | -0.62% | 106 |
| Aug 27, 2026 | 31,500.00 | 32,500.00 | 31,300.00 | 32,500.00 | 31,484.38 | 2.20% | 10,205 |
| Aug 26, 2026 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 30,806.25 | - | 101 |
| Aug 25, 2026 | 31,300.00 | 31,850.00 | 31,300.00 | 31,800.00 | 30,806.25 | -0.31% | 1,303 |
| Aug 24, 2026 | 31,200.00 | 31,900.00 | 31,200.00 | 31,900.00 | 30,903.13 | 2.24% | 7,302 |
| Aug 21, 2026 | 31,100.00 | 31,900.00 | 31,100.00 | 31,200.00 | 30,225.00 | -2.50% | 3,416 |
| Aug 20, 2026 | 31,050.00 | 32,000.00 | 31,050.00 | 32,000.00 | 31,000.00 | 3.06% | 404 |
| Aug 19, 2026 | 31,050.00 | 31,050.00 | 31,050.00 | 31,050.00 | 30,079.69 | 0.16% | 404 |
| Aug 18, 2026 | 31,050.00 | 31,050.00 | 31,000.00 | 31,000.00 | 30,031.25 | -3.73% | 5,928 |
| Aug 17, 2026 | 30,950.00 | 32,200.00 | 30,700.00 | 32,200.00 | 31,193.75 | 4.04% | 530 |