An Cuong Wood - Working JSC (HOSE:ACG)
Vietnam · Delayed Price · Currency is VND 34,000
+100 (0.29%)
At close: May 22, 2026
HOSE:ACG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 33,900.00 | 34,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | 0.29% | 13,202 |
| May 21, 2026 | 35,000.00 | 35,000.00 | 32,800.00 | 33,900.00 | 33,900.00 | 0.89% | 5,555 |
| May 20, 2026 | 33,300.00 | 33,600.00 | 33,250.00 | 33,600.00 | 33,600.00 | -0.88% | 1,657 |
| May 19, 2026 | 33,300.00 | 33,900.00 | 33,300.00 | 33,900.00 | 33,900.00 | - | 591 |
| May 18, 2026 | 33,500.00 | 33,900.00 | 33,250.00 | 33,900.00 | 33,900.00 | - | 763 |
| May 15, 2026 | 34,300.00 | 34,300.00 | 33,900.00 | 33,900.00 | 33,900.00 | -1.17% | 11,294 |
| May 14, 2026 | 34,350.00 | 34,400.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.15% | 24,245 |
| May 13, 2026 | 35,200.00 | 35,200.00 | 34,350.00 | 34,350.00 | 34,350.00 | -0.15% | 985 |
| May 12, 2026 | 34,000.00 | 34,400.00 | 33,500.00 | 34,400.00 | 34,400.00 | 1.18% | 2,104 |
| May 11, 2026 | 34,900.00 | 34,900.00 | 33,600.00 | 34,000.00 | 34,000.00 | -1.45% | 7,402 |
| May 8, 2026 | 34,000.00 | 34,550.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1.47% | 21,973 |
| May 7, 2026 | 33,600.00 | 34,000.00 | 33,600.00 | 34,000.00 | 34,000.00 | 0.89% | 22,101 |
| May 6, 2026 | 32,600.00 | 33,700.00 | 32,600.00 | 33,700.00 | 33,700.00 | 0.30% | 14,015 |
| May 5, 2026 | 33,700.00 | 33,700.00 | 32,700.00 | 33,600.00 | 33,600.00 | -1.03% | 716 |
| May 4, 2026 | 33,500.00 | 33,950.00 | 32,400.00 | 33,950.00 | 33,950.00 | 1.34% | 22,302 |
| Apr 29, 2026 | 33,800.00 | 33,800.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.89% | 2,201 |
| Apr 28, 2026 | 34,000.00 | 34,000.00 | 33,800.00 | 33,800.00 | 33,800.00 | 1.81% | 606 |
| Apr 24, 2026 | 33,850.00 | 33,850.00 | 32,700.00 | 33,200.00 | 33,200.00 | -2.06% | 6,229 |
| Apr 23, 2026 | 34,100.00 | 34,100.00 | 33,500.00 | 33,900.00 | 33,900.00 | 0.89% | 506 |
| Apr 22, 2026 | 33,600.00 | 34,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.03% | 6,429 |
| Apr 21, 2026 | 34,000.00 | 34,500.00 | 33,500.00 | 33,950.00 | 33,950.00 | -0.15% | 39,447 |
| Apr 20, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.15% | 14,622 |
| Apr 17, 2026 | 34,500.00 | 34,500.00 | 34,000.00 | 34,050.00 | 34,050.00 | -1.30% | 5,504 |
| Apr 16, 2026 | 33,950.00 | 34,500.00 | 33,950.00 | 34,500.00 | 34,500.00 | 1.62% | 14,911 |
| Apr 15, 2026 | 33,600.00 | 33,950.00 | 33,600.00 | 33,950.00 | 33,950.00 | 1.04% | 7,011 |
| Apr 14, 2026 | 34,000.00 | 34,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | -1.18% | 11,431 |
| Apr 13, 2026 | 34,100.00 | 34,100.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.15% | 736 |
| Apr 10, 2026 | 34,350.00 | 34,350.00 | 33,000.00 | 34,050.00 | 34,050.00 | -0.87% | 12,824 |
| Apr 9, 2026 | 34,450.00 | 34,500.00 | 34,150.00 | 34,350.00 | 34,350.00 | 1.03% | 1,500 |
| Apr 8, 2026 | 34,400.00 | 34,400.00 | 33,450.00 | 34,000.00 | 34,000.00 | 3.03% | 3,201 |
| Apr 7, 2026 | 34,500.00 | 34,500.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 12,302 |
| Apr 6, 2026 | 33,500.00 | 34,600.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.49% | 3,830 |
| Apr 3, 2026 | 33,400.00 | 34,650.00 | 33,100.00 | 33,500.00 | 33,500.00 | -3.74% | 20,404 |
| Apr 2, 2026 | 35,000.00 | 35,000.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0.87% | 407 |
| Apr 1, 2026 | 35,000.00 | 35,000.00 | 34,300.00 | 34,500.00 | 34,500.00 | -0.86% | 3,313 |
| Mar 31, 2026 | 33,650.00 | 34,800.00 | 33,600.00 | 34,800.00 | 34,800.00 | - | 5,502 |
| Mar 30, 2026 | 34,450.00 | 34,800.00 | 34,300.00 | 34,800.00 | 34,800.00 | 0.87% | 1,019 |
| Mar 27, 2026 | 34,300.00 | 34,500.00 | 33,050.00 | 34,500.00 | 34,500.00 | -0.29% | 3,205 |
| Mar 26, 2026 | 35,000.00 | 35,000.00 | 34,000.00 | 34,600.00 | 34,600.00 | -0.29% | 2,642 |
| Mar 25, 2026 | 34,850.00 | 34,850.00 | 34,000.00 | 34,700.00 | 34,700.00 | -0.43% | 13,800 |
| Mar 24, 2026 | 34,500.00 | 35,400.00 | 34,500.00 | 34,850.00 | 34,850.00 | 1.01% | 1,303 |
| 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 |