An Cuong Wood - Working JSC (HOSE:ACG)
Vietnam · Delayed Price · Currency is VND 31,250
+1,200 (3.99%)
At close: Sep 24, 2026
HOSE:ACG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 30,950.00 | 30,950.00 | 30,950.00 | 30,950.00 | 29,982.81 | -4.18% | 323 |
| Aug 13, 2026 | 31,000.00 | 32,300.00 | 31,000.00 | 32,300.00 | 31,290.63 | -0.15% | 412 |
| Aug 12, 2026 | 32,400.00 | 32,400.00 | 31,000.00 | 32,350.00 | 31,339.06 | 0.15% | 3,308 |
| Aug 11, 2026 | 31,600.00 | 32,300.00 | 31,000.00 | 32,300.00 | 31,290.63 | 3.03% | 15,907 |
| Aug 10, 2026 | 30,550.00 | 31,500.00 | 30,550.00 | 31,350.00 | 30,370.31 | - | 6,566 |
| Aug 6, 2026 | 30,700.00 | 31,350.00 | 30,650.00 | 31,350.00 | 30,370.31 | -0.79% | 514 |
| Aug 5, 2026 | 31,500.00 | 31,700.00 | 30,600.00 | 31,600.00 | 30,612.50 | - | 3,406 |
| Aug 4, 2026 | 31,000.00 | 31,600.00 | 31,000.00 | 31,600.00 | 30,612.50 | -0.47% | 6,705 |
| Aug 3, 2026 | 31,050.00 | 31,750.00 | 31,000.00 | 31,750.00 | 30,757.81 | -0.63% | 3,213 |
| Jul 31, 2026 | 31,000.00 | 31,950.00 | 31,000.00 | 31,950.00 | 30,951.56 | -0.31% | 341 |
| Jul 30, 2026 | 31,000.00 | 32,300.00 | 31,000.00 | 32,050.00 | 31,048.44 | 2.07% | 2,275 |
| Jul 29, 2026 | 30,500.00 | 31,400.00 | 30,500.00 | 31,400.00 | 30,418.75 | 3.29% | 1,910 |
| Jul 28, 2026 | 30,700.00 | 30,700.00 | 30,400.00 | 30,400.00 | 29,450.00 | -1.62% | 9,165 |
| Jul 27, 2026 | 31,900.00 | 31,900.00 | 30,400.00 | 30,900.00 | 29,934.38 | 1.64% | 6,810 |
| Jul 24, 2026 | 31,950.00 | 31,950.00 | 30,400.00 | 30,400.00 | 29,450.00 | -4.85% | 15,900 |
| Jul 23, 2026 | 32,100.00 | 32,100.00 | 29,900.00 | 31,950.00 | 30,951.56 | -0.47% | 28,504 |
| Jul 22, 2026 | 32,100.00 | 32,100.00 | 31,800.00 | 32,100.00 | 31,096.88 | -0.31% | 18,803 |
| Jul 21, 2026 | 32,500.00 | 33,100.00 | 32,200.00 | 32,200.00 | 31,193.75 | -2.42% | 24,500 |
| Jul 20, 2026 | 33,200.00 | 33,200.00 | 32,400.00 | 33,000.00 | 31,968.75 | -1.35% | 7,600 |
| Jul 17, 2026 | 32,550.00 | 33,450.00 | 32,500.00 | 33,450.00 | 32,404.69 | -0.30% | 300 |
| Jul 16, 2026 | 32,500.00 | 33,650.00 | 32,500.00 | 33,550.00 | 32,501.56 | -0.45% | 4,701 |
| Jul 15, 2026 | 32,500.00 | 33,700.00 | 32,500.00 | 33,700.00 | 32,646.88 | 4.01% | 200 |
| Jul 14, 2026 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 31,387.50 | - | 5,000 |
| Jul 13, 2026 | 32,850.00 | 32,850.00 | 32,400.00 | 32,400.00 | 31,387.50 | -2.70% | 1,714 |
| Jul 10, 2026 | 33,400.00 | 33,400.00 | 33,300.00 | 33,300.00 | 32,259.38 | 2.15% | 3,220 |
| Jul 8, 2026 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 31,581.25 | - | 184 |