An Giang Fruit-Vegetables & Foodstuff JSC (HOSE:ANT)
Vietnam · Delayed Price · Currency is VND 33,350
-2,500 (-6.97%)
At close: Mar 23, 2026
HOSE:ANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 34,050.00 | 34,050.00 | 33,350.00 | 33,350.00 | 33,350.00 | -6.97% | 75,103 |
| Mar 20, 2026 | 34,200.00 | 35,950.00 | 34,000.00 | 35,850.00 | 35,850.00 | -0.28% | 35,220 |
| Mar 19, 2026 | 35,000.00 | 37,950.00 | 34,050.00 | 35,950.00 | 35,950.00 | -1.51% | 67,494 |
| Mar 18, 2026 | 38,050.00 | 38,050.00 | 36,000.00 | 36,500.00 | 36,500.00 | 1.39% | 36,207 |
| Mar 17, 2026 | 37,200.00 | 37,200.00 | 35,000.00 | 36,000.00 | 36,000.00 | -2.44% | 43,020 |
| Mar 16, 2026 | 37,850.00 | 37,850.00 | 33,500.00 | 36,900.00 | 36,900.00 | 2.50% | 14,900 |
| Mar 13, 2026 | 36,700.00 | 37,450.00 | 36,000.00 | 36,000.00 | 36,000.00 | -1.77% | 19,932 |
| Mar 12, 2026 | 36,800.00 | 36,800.00 | 36,650.00 | 36,650.00 | 36,650.00 | -0.68% | 2,601 |
| Mar 11, 2026 | 35,350.00 | 37,000.00 | 35,300.00 | 36,900.00 | 36,900.00 | 2.50% | 38,340 |
| Mar 10, 2026 | 34,950.00 | 37,300.00 | 33,050.00 | 36,000.00 | 36,000.00 | 3.00% | 14,142 |
| Mar 9, 2026 | 34,950.00 | 37,000.00 | 34,950.00 | 34,950.00 | 34,950.00 | -6.92% | 91,779 |
| Mar 6, 2026 | 38,050.00 | 38,700.00 | 37,550.00 | 37,550.00 | 37,550.00 | -2.72% | 59,311 |
| Mar 5, 2026 | 38,350.00 | 38,600.00 | 38,050.00 | 38,600.00 | 38,600.00 | 0.65% | 75,319 |
| Mar 4, 2026 | 39,300.00 | 39,450.00 | 38,000.00 | 38,350.00 | 38,350.00 | -3.16% | 88,746 |
| Mar 3, 2026 | 39,300.00 | 40,000.00 | 38,000.00 | 39,600.00 | 39,600.00 | - | 67,145 |
| Mar 2, 2026 | 38,500.00 | 39,600.00 | 38,500.00 | 39,600.00 | 39,600.00 | - | 28,415 |
| Feb 27, 2026 | 39,250.00 | 40,000.00 | 38,250.00 | 39,600.00 | 39,600.00 | 2.59% | 54,102 |
| Feb 26, 2026 | 38,250.00 | 38,850.00 | 38,250.00 | 38,600.00 | 38,600.00 | 0.92% | 21,175 |
| Feb 25, 2026 | 38,200.00 | 38,850.00 | 38,050.00 | 38,250.00 | 38,250.00 | 0.13% | 45,221 |
| Feb 24, 2026 | 38,850.00 | 38,850.00 | 38,200.00 | 38,200.00 | 38,200.00 | - | 69,157 |
| Feb 23, 2026 | 38,400.00 | 39,900.00 | 38,050.00 | 38,200.00 | 38,200.00 | - | 15,200 |
| Feb 13, 2026 | 39,800.00 | 39,800.00 | 38,100.00 | 38,200.00 | 38,200.00 | -0.52% | 23,101 |
| Feb 12, 2026 | 38,300.00 | 38,400.00 | 37,800.00 | 38,400.00 | 38,400.00 | 0.26% | 12,302 |
| Feb 11, 2026 | 38,400.00 | 38,400.00 | 37,800.00 | 38,300.00 | 38,300.00 | 0.13% | 19,801 |
| Feb 10, 2026 | 38,100.00 | 39,150.00 | 38,000.00 | 38,250.00 | 38,250.00 | 0.26% | 14,060 |
| Feb 9, 2026 | 38,450.00 | 40,000.00 | 38,100.00 | 38,150.00 | 38,150.00 | -0.78% | 34,716 |
| Feb 6, 2026 | 38,500.00 | 38,600.00 | 38,100.00 | 38,450.00 | 38,450.00 | -0.13% | 11,600 |
| Feb 5, 2026 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 38,500.00 | -1.79% | 21,300 |
| Feb 4, 2026 | 39,000.00 | 39,500.00 | 38,200.00 | 39,200.00 | 39,200.00 | -0.13% | 39,401 |
| Feb 3, 2026 | 39,150.00 | 41,900.00 | 39,000.00 | 39,250.00 | 39,250.00 | -1.63% | 26,350 |
| Feb 2, 2026 | 43,200.00 | 43,200.00 | 38,600.00 | 39,900.00 | 39,900.00 | -1.72% | 94,813 |
| Jan 30, 2026 | 38,050.00 | 40,600.00 | 37,950.00 | 40,600.00 | 40,600.00 | 6.98% | 111,578 |
| Jan 29, 2026 | 38,400.00 | 38,400.00 | 37,500.00 | 37,950.00 | 37,950.00 | -1.17% | 8,400 |
| Jan 28, 2026 | 39,000.00 | 39,900.00 | 37,500.00 | 38,400.00 | 38,400.00 | -1.54% | 60,905 |
| Jan 27, 2026 | 39,350.00 | 39,750.00 | 38,050.00 | 39,000.00 | 39,000.00 | -2.01% | 28,234 |
| Jan 26, 2026 | 40,400.00 | 40,400.00 | 38,600.00 | 39,800.00 | 39,800.00 | -0.50% | 5,759 |
| Jan 23, 2026 | 41,000.00 | 41,000.00 | 39,200.00 | 40,000.00 | 40,000.00 | 1.27% | 26,114 |
| Jan 22, 2026 | 40,000.00 | 40,000.00 | 39,400.00 | 39,500.00 | 39,500.00 | - | 30,800 |
| Jan 21, 2026 | 41,600.00 | 41,900.00 | 39,500.00 | 39,500.00 | 39,500.00 | -5.16% | 40,951 |