An Giang Agriculture and Foods Import - Export JSC (HOSE:AFX)
Vietnam · Delayed Price · Currency is VND 10,400
-100 (-0.95%)
At close: Feb 9, 2026
HOSE:AFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 10,550.00 | 10,600.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.95% | 81,490 |
| Feb 6, 2026 | 10,500.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | -1.41% | 115,828 |
| Feb 5, 2026 | 10,500.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,650.00 | -0.47% | 112,101 |
| Feb 4, 2026 | 10,900.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.47% | 92,602 |
| Feb 3, 2026 | 10,650.00 | 10,700.00 | 10,450.00 | 10,650.00 | 10,650.00 | - | 126,336 |
| Feb 2, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 102,557 |
| Jan 30, 2026 | 10,900.00 | 10,950.00 | 10,300.00 | 10,650.00 | 10,650.00 | -1.84% | 188,171 |
| Jan 29, 2026 | 10,850.00 | 10,850.00 | 10,700.00 | 10,850.00 | 10,850.00 | -0.46% | 103,101 |
| Jan 28, 2026 | 11,050.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 74,100 |
| Jan 27, 2026 | 10,900.00 | 10,950.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 145,722 |
| Jan 26, 2026 | 11,100.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 111,928 |
| Jan 23, 2026 | 11,300.00 | 11,300.00 | 10,950.00 | 11,100.00 | 11,100.00 | - | 300,603 |
| Jan 22, 2026 | 11,100.00 | 11,200.00 | 10,950.00 | 11,100.00 | 11,100.00 | - | 122,095 |
| Jan 21, 2026 | 11,050.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.45% | 80,604 |
| Jan 20, 2026 | 11,150.00 | 11,150.00 | 10,600.00 | 11,050.00 | 11,050.00 | 0.45% | 147,916 |
| Jan 19, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.45% | 127,444 |
| Jan 16, 2026 | 11,150.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.90% | 121,510 |
| Jan 15, 2026 | 11,500.00 | 11,500.00 | 10,900.00 | 11,150.00 | 11,150.00 | -0.45% | 175,850 |
| Jan 14, 2026 | 11,100.00 | 11,250.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 165,236 |
| Jan 13, 2026 | 11,250.00 | 11,300.00 | 11,050.00 | 11,200.00 | 11,200.00 | -0.44% | 164,301 |
| Jan 12, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,250.00 | 11,250.00 | -3.02% | 219,470 |
| Jan 9, 2026 | 11,700.00 | 11,800.00 | 11,350.00 | 11,600.00 | 11,600.00 | -1.69% | 209,601 |
| Jan 8, 2026 | 11,750.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.43% | 244,222 |
| Jan 7, 2026 | 11,900.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.42% | 157,006 |
| Jan 6, 2026 | 11,950.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.26% | 141,217 |
| Jan 5, 2026 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | 1.27% | 165,465 |
| Dec 31, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 131,649 |
| Dec 30, 2025 | 11,900.00 | 12,050.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 332,801 |
| Dec 29, 2025 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.06% | 355,292 |
| Dec 26, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,150.00 | 12,150.00 | - | 167,541 |
| Dec 25, 2025 | 12,200.00 | 12,250.00 | 11,950.00 | 12,150.00 | 12,150.00 | -0.41% | 125,686 |
| Dec 24, 2025 | 12,200.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 140,011 |
| Dec 23, 2025 | 12,200.00 | 12,250.00 | 11,900.00 | 12,200.00 | 12,200.00 | -0.41% | 158,030 |
| Dec 22, 2025 | 12,250.00 | 12,300.00 | 12,000.00 | 12,250.00 | 12,250.00 | - | 186,648 |
| Dec 19, 2025 | 12,650.00 | 12,650.00 | 12,100.00 | 12,250.00 | 12,250.00 | -1.21% | 142,423 |
| Dec 18, 2025 | 11,900.00 | 12,500.00 | 11,900.00 | 12,400.00 | 12,400.00 | 3.77% | 167,894 |
| Dec 17, 2025 | 11,950.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | - | 147,166 |
| Dec 16, 2025 | 11,850.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | 1.70% | 156,505 |
| Dec 15, 2025 | 11,650.00 | 12,100.00 | 11,650.00 | 11,750.00 | 11,750.00 | -1.67% | 23,019 |
| Dec 12, 2025 | 11,900.00 | 12,250.00 | 11,700.00 | 11,950.00 | 11,950.00 | -1.65% | 132,327 |
| Dec 11, 2025 | 13,300.00 | 13,300.00 | 12,000.00 | 12,150.00 | 12,150.00 | -5.81% | 180,422 |
| Dec 10, 2025 | 12,800.00 | 13,700.00 | 12,800.00 | 12,900.00 | 12,900.00 | -6.18% | 178,987 |
| Dec 9, 2025 | 13,800.00 | 14,100.00 | 13,700.00 | 13,750.00 | 13,750.00 | 1.48% | 137,452 |