An Giang Fruit-Vegetables & Foodstuff JSC (HOSE:ANT)
Vietnam · Delayed Price · Currency is VND 26,200
-700 (-2.60%)
At close: Jul 3, 2026
HOSE:ANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 25,900.00 | 25,900.00 | 25,300.00 | 25,600.00 | 25,600.00 | -1.16% | 11,307 |
| Jun 3, 2026 | 26,600.00 | 26,600.00 | 25,100.00 | 25,900.00 | 25,900.00 | -2.81% | 5,312 |
| Jun 2, 2026 | 26,800.00 | 27,600.00 | 25,100.00 | 26,650.00 | 26,650.00 | 3.09% | 10,661 |
| Jun 1, 2026 | 26,000.00 | 26,000.00 | 25,400.00 | 25,850.00 | 25,850.00 | - | 8,728 |
| May 29, 2026 | 25,550.00 | 26,900.00 | 25,000.00 | 25,850.00 | 25,850.00 | 0.58% | 4,743 |
| May 28, 2026 | 26,700.00 | 26,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | -1.15% | 11,797 |
| May 27, 2026 | 27,450.00 | 27,450.00 | 26,000.00 | 26,000.00 | 26,000.00 | -2.44% | 5,820 |
| May 26, 2026 | 26,750.00 | 26,750.00 | 25,800.00 | 26,650.00 | 26,650.00 | 1.33% | 31,859 |
| May 25, 2026 | 26,950.00 | 26,950.00 | 25,900.00 | 26,300.00 | 26,300.00 | -2.41% | 24,411 |
| May 22, 2026 | 27,450.00 | 27,450.00 | 26,850.00 | 26,950.00 | 26,950.00 | - | 4,205 |
| May 21, 2026 | 27,500.00 | 27,500.00 | 26,100.00 | 26,950.00 | 26,950.00 | -0.19% | 11,007 |
| May 20, 2026 | 27,900.00 | 27,900.00 | 26,500.00 | 27,000.00 | 27,000.00 | -1.82% | 14,890 |
| May 19, 2026 | 27,550.00 | 28,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.18% | 3,713 |
| May 18, 2026 | 26,100.00 | 28,800.00 | 26,100.00 | 27,550.00 | 27,550.00 | -1.75% | 11,546 |
| May 15, 2026 | 27,291.67 | 28,708.33 | 27,291.67 | 28,041.67 | 28,041.67 | -1.03% | 9,721 |
| May 14, 2026 | 28,333.33 | 28,333.33 | 27,916.67 | 28,333.33 | 28,333.33 | - | 2,280 |
| May 13, 2026 | 29,250.00 | 29,250.00 | 28,333.33 | 28,333.33 | 28,333.33 | - | 4,275 |
| May 12, 2026 | 27,916.67 | 29,458.33 | 27,916.67 | 28,333.33 | 28,333.33 | 1.49% | 6,024 |
| May 11, 2026 | 28,333.33 | 28,333.33 | 27,916.67 | 27,916.67 | 27,916.67 | - | 6,962 |
| May 8, 2026 | 28,625.00 | 28,625.00 | 27,500.00 | 27,916.67 | 27,916.67 | - | 9,960 |
| May 7, 2026 | 27,916.67 | 28,458.33 | 27,166.67 | 27,916.67 | 27,916.67 | - | 6,240 |
| May 6, 2026 | 29,041.67 | 29,041.67 | 27,583.33 | 27,916.67 | 27,916.67 | -0.74% | 22,086 |
| May 5, 2026 | 28,250.00 | 28,250.00 | 27,083.33 | 28,125.00 | 28,125.00 | -0.44% | 6,900 |
| May 4, 2026 | 28,458.33 | 29,791.67 | 28,083.33 | 28,250.00 | 28,250.00 | -5.57% | 49,806 |
| Apr 29, 2026 | 30,583.33 | 30,583.33 | 29,333.33 | 29,916.67 | 29,916.67 | 2.57% | 4,824 |
| Apr 28, 2026 | 29,750.00 | 30,000.00 | 29,166.67 | 29,166.67 | 29,166.67 | -3.58% | 57,960 |
| Apr 24, 2026 | 29,583.33 | 30,250.00 | 29,583.33 | 30,250.00 | 30,250.00 | -0.55% | 4,560 |
| Apr 23, 2026 | 30,416.67 | 30,416.67 | 29,666.67 | 30,416.67 | 30,416.67 | - | 15,018 |
| Apr 22, 2026 | 30,500.00 | 30,500.00 | 30,416.67 | 30,416.67 | 30,416.67 | -0.27% | 7,320 |
| Apr 21, 2026 | 30,416.67 | 30,833.33 | 30,416.67 | 30,500.00 | 30,500.00 | 0.27% | 20,772 |