An Giang Fruit-Vegetables & Foodstuff JSC (HOSE:ANT)
Vietnam · Delayed Price · Currency is VND 19,800
+1,250 (6.74%)
At close: Aug 13, 2026
HOSE:ANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 18,800.00 | 19,800.00 | 18,650.00 | 19,800.00 | 19,800.00 | 6.74% | 218,006 |
| Aug 12, 2026 | 19,750.00 | 20,100.00 | 18,550.00 | 18,550.00 | 18,550.00 | -6.78% | 763,268 |
| Aug 11, 2026 | 20,750.00 | 20,750.00 | 19,800.00 | 19,900.00 | 19,900.00 | -4.33% | 22,745 |
| Aug 10, 2026 | 20,950.00 | 20,950.00 | 20,000.00 | 20,800.00 | 20,800.00 | -0.72% | 682,309 |
| Aug 7, 2026 | 20,850.00 | 21,200.00 | 20,200.00 | 20,950.00 | 20,950.00 | 1.70% | 23,928 |
| Aug 6, 2026 | 21,850.00 | 21,850.00 | 19,750.00 | 20,600.00 | 20,600.00 | -2.83% | 53,399 |
| Aug 5, 2026 | 21,700.00 | 21,700.00 | 20,400.00 | 21,200.00 | 21,200.00 | -3.20% | 79,274 |
| Aug 4, 2026 | 19,800.00 | 21,900.00 | 19,800.00 | 21,900.00 | 21,900.00 | 3.06% | 432,373 |
| Aug 3, 2026 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | -6.80% | 24,187 |
| Jul 31, 2026 | 23,300.00 | 24,500.00 | 22,800.00 | 22,800.00 | 22,800.00 | -6.94% | 58,059 |
| Jul 30, 2026 | 24,450.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | -0.81% | 6,626 |
| Jul 29, 2026 | 23,550.00 | 24,800.00 | 23,550.00 | 24,700.00 | 24,700.00 | -0.60% | 1,947 |
| Jul 28, 2026 | 23,850.00 | 24,850.00 | 23,850.00 | 24,850.00 | 24,850.00 | -0.20% | 82,829 |
| Jul 27, 2026 | 24,400.00 | 25,500.00 | 23,900.00 | 24,900.00 | 24,900.00 | 1.22% | 3,460 |
| Jul 24, 2026 | 24,900.00 | 24,900.00 | 24,400.00 | 24,600.00 | 24,600.00 | - | 1,603 |
| Jul 23, 2026 | 24,650.00 | 25,000.00 | 24,000.00 | 24,600.00 | 24,600.00 | -0.40% | 7,623 |
| Jul 22, 2026 | 24,500.00 | 25,300.00 | 24,500.00 | 24,700.00 | 24,700.00 | - | 4,618 |
| Jul 21, 2026 | 24,950.00 | 24,950.00 | 24,050.00 | 24,700.00 | 24,700.00 | - | 784,437 |
| Jul 20, 2026 | 25,000.00 | 25,000.00 | 24,700.00 | 24,700.00 | 24,700.00 | - | 1,600 |
| Jul 17, 2026 | 25,400.00 | 25,400.00 | 24,600.00 | 24,700.00 | 24,700.00 | -1.59% | 7,401 |
| Jul 16, 2026 | 25,350.00 | 25,850.00 | 24,650.00 | 25,100.00 | 25,100.00 | -1.57% | 7,396 |
| Jul 15, 2026 | 25,900.00 | 25,900.00 | 24,550.00 | 25,500.00 | 25,500.00 | 2.00% | 1,456 |
| Jul 14, 2026 | 25,850.00 | 26,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.29% | 24,301 |
| Jul 13, 2026 | 26,000.00 | 26,000.00 | 25,500.00 | 25,850.00 | 25,850.00 | -0.39% | 7,251 |
| Jul 10, 2026 | 26,150.00 | 26,150.00 | 25,100.00 | 25,950.00 | 25,950.00 | - | 6,271 |
| Jul 9, 2026 | 26,400.00 | 26,400.00 | 25,400.00 | 25,950.00 | 25,950.00 | -0.57% | 5,625 |
| Jul 8, 2026 | 26,800.00 | 26,800.00 | 25,500.00 | 26,100.00 | 26,100.00 | -0.38% | 2,027 |
| Jul 7, 2026 | 26,450.00 | 26,450.00 | 25,300.00 | 26,200.00 | 26,200.00 | -0.38% | 8,101 |
| Jul 6, 2026 | 26,900.00 | 26,900.00 | 25,550.00 | 26,300.00 | 26,300.00 | 0.38% | 587 |
| Jul 3, 2026 | 26,800.00 | 26,800.00 | 25,700.00 | 26,200.00 | 26,200.00 | -2.60% | 3,303 |
| Jul 2, 2026 | 27,900.00 | 27,900.00 | 26,850.00 | 26,900.00 | 26,900.00 | 0.75% | 1,192 |
| Jul 1, 2026 | 26,800.00 | 26,800.00 | 25,600.00 | 26,700.00 | 26,700.00 | -1.11% | 4,302 |
| Jun 30, 2026 | 25,750.00 | 27,000.00 | 24,850.00 | 27,000.00 | 27,000.00 | 5.88% | 26,168 |
| Jun 29, 2026 | 25,750.00 | 25,750.00 | 25,000.00 | 25,500.00 | 25,500.00 | -0.78% | 5,900 |
| Jun 26, 2026 | 25,550.00 | 25,750.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.39% | 8,202 |
| Jun 25, 2026 | 25,500.00 | 25,750.00 | 24,850.00 | 25,600.00 | 25,600.00 | 0.39% | 1,480 |
| Jun 24, 2026 | 25,750.00 | 25,750.00 | 25,500.00 | 25,500.00 | 25,500.00 | -0.39% | 200 |
| Jun 23, 2026 | 25,750.00 | 25,750.00 | 24,800.00 | 25,600.00 | 25,600.00 | -0.19% | 10,702 |
| Jun 22, 2026 | 25,500.00 | 25,900.00 | 25,500.00 | 25,650.00 | 25,650.00 | -0.39% | 3,951 |
| Jun 19, 2026 | 25,400.00 | 25,900.00 | 25,400.00 | 25,750.00 | 25,750.00 | 0.19% | 2,101 |
| Jun 18, 2026 | 25,900.00 | 25,900.00 | 23,950.00 | 25,700.00 | 25,700.00 | -0.19% | 11,320 |
| Jun 17, 2026 | 25,850.00 | 25,850.00 | 25,200.00 | 25,750.00 | 25,750.00 | 0.59% | 600 |
| Jun 16, 2026 | 25,850.00 | 25,850.00 | 25,000.00 | 25,600.00 | 25,600.00 | -0.97% | 4,500 |
| Jun 15, 2026 | 26,000.00 | 26,000.00 | 25,150.00 | 25,850.00 | 25,850.00 | 0.39% | 5,642 |
| Jun 12, 2026 | 25,950.00 | 25,950.00 | 25,100.00 | 25,750.00 | 25,750.00 | -0.19% | 501 |
| Jun 11, 2026 | 26,000.00 | 26,000.00 | 24,900.00 | 25,800.00 | 25,800.00 | - | 10,966 |
| Jun 10, 2026 | 26,250.00 | 26,250.00 | 25,000.00 | 25,800.00 | 25,800.00 | - | 4,349 |
| Jun 9, 2026 | 25,650.00 | 26,200.00 | 25,650.00 | 25,800.00 | 25,800.00 | 0.19% | 1,131 |
| Jun 8, 2026 | 26,100.00 | 26,100.00 | 25,200.00 | 25,750.00 | 25,750.00 | 2.18% | 901 |
| Jun 5, 2026 | 26,000.00 | 26,000.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.56% | 8,143 |