An Cuong Wood - Working JSC (HOSE:ACG)
Vietnam · Delayed Price · Currency is VND 30,400
-1,550 (-4.85%)
At close: Jul 24, 2026
HOSE:ACG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 32,100.00 | 32,100.00 | 29,900.00 | 31,950.00 | 31,950.00 | -0.47% | 28,504 |
| Jul 22, 2026 | 32,100.00 | 32,100.00 | 31,800.00 | 32,100.00 | 32,100.00 | -0.31% | 18,803 |
| Jul 21, 2026 | 32,500.00 | 33,100.00 | 32,200.00 | 32,200.00 | 32,200.00 | -2.42% | 24,500 |
| Jul 20, 2026 | 33,200.00 | 33,200.00 | 32,400.00 | 33,000.00 | 33,000.00 | -1.35% | 7,600 |
| Jul 17, 2026 | 32,550.00 | 33,450.00 | 32,500.00 | 33,450.00 | 33,450.00 | -0.30% | 300 |
| Jul 16, 2026 | 32,500.00 | 33,650.00 | 32,500.00 | 33,550.00 | 33,550.00 | -0.45% | 4,701 |
| Jul 15, 2026 | 32,500.00 | 33,700.00 | 32,500.00 | 33,700.00 | 33,700.00 | 4.01% | 200 |
| Jul 14, 2026 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | - | 5,000 |
| Jul 13, 2026 | 32,850.00 | 32,850.00 | 32,400.00 | 32,400.00 | 32,400.00 | -2.70% | 1,714 |
| Jul 10, 2026 | 33,400.00 | 33,400.00 | 33,300.00 | 33,300.00 | 33,300.00 | 2.15% | 3,220 |
| Jul 8, 2026 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | - | 184 |
| Jul 7, 2026 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | 32,600.00 | -2.10% | 7,000 |
| Jul 6, 2026 | 32,700.00 | 33,550.00 | 32,400.00 | 33,300.00 | 33,300.00 | 1.52% | 7,003 |
| Jul 3, 2026 | 33,050.00 | 33,050.00 | 32,800.00 | 32,800.00 | 32,800.00 | -0.61% | 16,423 |
| Jul 2, 2026 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 707 |
| Jul 1, 2026 | 33,800.00 | 33,800.00 | 33,000.00 | 33,000.00 | 33,000.00 | -4.35% | 2,222 |
| Jun 30, 2026 | 32,500.00 | 34,500.00 | 32,500.00 | 34,500.00 | 34,500.00 | 5.50% | 31,420 |
| Jun 29, 2026 | 32,700.00 | 32,700.00 | 32,300.00 | 32,700.00 | 32,700.00 | - | 2,100 |
| Jun 26, 2026 | 33,500.00 | 33,500.00 | 32,600.00 | 32,700.00 | 32,700.00 | -0.61% | 8,901 |
| Jun 25, 2026 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | - | 16,215 |
| Jun 24, 2026 | 33,000.00 | 33,300.00 | 32,800.00 | 32,900.00 | 32,900.00 | -0.30% | 21,501 |
| Jun 23, 2026 | 33,000.00 | 33,300.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.20% | 1,402 |
| Jun 22, 2026 | 32,700.00 | 33,400.00 | 32,000.00 | 33,400.00 | 33,400.00 | -0.15% | 12,719 |
| Jun 19, 2026 | 32,500.00 | 33,450.00 | 32,500.00 | 33,450.00 | 33,450.00 | -0.15% | 320 |
| Jun 18, 2026 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.30% | 117 |
| Jun 17, 2026 | 32,400.00 | 33,600.00 | 32,400.00 | 33,600.00 | 33,600.00 | - | 3,049 |
| Jun 16, 2026 | 32,800.00 | 33,600.00 | 32,700.00 | 33,600.00 | 33,600.00 | 1.97% | 800 |
| Jun 15, 2026 | 33,400.00 | 33,400.00 | 32,950.00 | 32,950.00 | 32,950.00 | -1.49% | 4,402 |
| Jun 12, 2026 | 33,000.00 | 33,500.00 | 32,700.00 | 33,450.00 | 33,450.00 | -0.15% | 3,128 |
| Jun 11, 2026 | 33,300.00 | 33,500.00 | 33,000.00 | 33,500.00 | 33,500.00 | 1.82% | 1,702 |
| Jun 10, 2026 | 33,200.00 | 33,200.00 | 32,500.00 | 32,900.00 | 32,900.00 | -0.30% | 2,208 |
| Jun 9, 2026 | 33,700.00 | 33,700.00 | 32,700.00 | 33,000.00 | 33,000.00 | -2.22% | 2,725 |
| Jun 8, 2026 | 32,800.00 | 33,900.00 | 32,800.00 | 33,750.00 | 33,750.00 | 2.27% | 1,506 |
| Jun 5, 2026 | 32,000.00 | 33,800.00 | 32,000.00 | 33,000.00 | 33,000.00 | 0.61% | 10,600 |
| Jun 4, 2026 | 33,450.00 | 33,450.00 | 32,700.00 | 32,800.00 | 32,800.00 | -2.09% | 4,300 |
| Jun 3, 2026 | 32,700.00 | 33,900.00 | 32,300.00 | 33,500.00 | 33,500.00 | -1.33% | 136,504 |
| Jun 1, 2026 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | -0.44% | 160 |
| May 29, 2026 | 34,300.00 | 34,300.00 | 34,100.00 | 34,100.00 | 34,100.00 | 4.28% | 236 |
| May 28, 2026 | 33,300.00 | 33,500.00 | 32,700.00 | 32,700.00 | 32,700.00 | -4.80% | 30,492 |
| May 27, 2026 | 33,200.00 | 34,400.00 | 33,200.00 | 34,350.00 | 34,350.00 | -0.15% | 1,252 |
| May 26, 2026 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 0.58% | 104 |
| May 25, 2026 | 34,000.00 | 34,500.00 | 33,300.00 | 34,200.00 | 34,200.00 | 0.59% | 1,606 |
| 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 |