An Giang Fruit-Vegetables & Foodstuff JSC (HOSE:ANT)
Vietnam · Delayed Price · Currency is VND 33,900
-2,000 (-5.57%)
At close: May 4, 2026
HOSE:ANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 36,700.00 | 36,700.00 | 35,200.00 | 35,900.00 | 35,900.00 | 2.57% | 4,020 |
| Apr 28, 2026 | 35,700.00 | 36,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -3.58% | 48,300 |
| Apr 24, 2026 | 35,500.00 | 36,300.00 | 35,500.00 | 36,300.00 | 36,300.00 | -0.55% | 3,800 |
| Apr 23, 2026 | 36,500.00 | 36,500.00 | 35,600.00 | 36,500.00 | 36,500.00 | - | 12,515 |
| Apr 22, 2026 | 36,600.00 | 36,600.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.27% | 6,100 |
| Apr 21, 2026 | 36,500.00 | 37,000.00 | 36,500.00 | 36,600.00 | 36,600.00 | 0.27% | 17,310 |
| Apr 20, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 1,800 |
| Apr 17, 2026 | 35,500.00 | 36,950.00 | 35,500.00 | 36,500.00 | 36,500.00 | 2.82% | 14,102 |
| Apr 16, 2026 | 35,600.00 | 35,600.00 | 35,200.00 | 35,500.00 | 35,500.00 | -0.28% | 13,400 |
| Apr 15, 2026 | 35,600.00 | 35,700.00 | 35,300.00 | 35,600.00 | 35,600.00 | - | 9,700 |
| Apr 14, 2026 | 35,600.00 | 35,600.00 | 35,250.00 | 35,600.00 | 35,600.00 | - | 7,200 |
| Apr 13, 2026 | 35,650.00 | 36,750.00 | 35,000.00 | 35,600.00 | 35,600.00 | -1.52% | 13,917 |
| Apr 10, 2026 | 35,700.00 | 36,150.00 | 35,700.00 | 36,150.00 | 35,650.00 | - | 1,502 |
| Apr 9, 2026 | 35,800.00 | 36,150.00 | 35,650.00 | 36,150.00 | 35,650.00 | -0.69% | 4,001 |
| Apr 8, 2026 | 35,800.00 | 37,000.00 | 35,700.00 | 36,400.00 | 35,896.54 | 2.10% | 4,600 |
| Apr 7, 2026 | 37,000.00 | 37,000.00 | 35,600.00 | 35,650.00 | 35,156.92 | - | 2,800 |
| Apr 6, 2026 | 36,900.00 | 36,900.00 | 35,650.00 | 35,650.00 | 35,156.92 | -1.52% | 7,502 |
| Apr 3, 2026 | 35,700.00 | 36,950.00 | 35,700.00 | 36,200.00 | 35,699.31 | 0.56% | 1,904 |
| Apr 2, 2026 | 37,950.00 | 37,950.00 | 35,400.00 | 36,000.00 | 35,502.07 | -2.17% | 3,500 |
| Apr 1, 2026 | 35,550.00 | 37,000.00 | 35,500.00 | 36,800.00 | 36,291.01 | 0.27% | 2,112 |
| Mar 31, 2026 | 35,200.00 | 36,850.00 | 35,000.00 | 36,700.00 | 36,192.39 | 4.86% | 8,101 |
| Mar 30, 2026 | 35,500.00 | 35,950.00 | 35,000.00 | 35,000.00 | 34,515.91 | -1.41% | 26,512 |
| Mar 27, 2026 | 35,000.00 | 35,700.00 | 35,000.00 | 35,500.00 | 35,008.99 | 0.28% | 7,521 |
| Mar 26, 2026 | 34,000.00 | 35,400.00 | 33,100.00 | 35,400.00 | 34,910.37 | 1.29% | 15,850 |
| Mar 25, 2026 | 35,100.00 | 35,100.00 | 34,050.00 | 34,950.00 | 34,466.60 | -0.99% | 20,542 |
| Mar 24, 2026 | 33,400.00 | 35,300.00 | 33,400.00 | 35,300.00 | 34,811.76 | 5.85% | 29,871 |
| Mar 23, 2026 | 34,050.00 | 34,050.00 | 33,350.00 | 33,350.00 | 32,888.73 | -6.97% | 75,103 |
| Mar 20, 2026 | 34,200.00 | 35,950.00 | 34,000.00 | 35,850.00 | 35,354.15 | -0.28% | 35,220 |
| Mar 19, 2026 | 35,000.00 | 37,950.00 | 34,050.00 | 35,950.00 | 35,452.77 | -1.51% | 67,494 |
| Mar 18, 2026 | 38,050.00 | 38,050.00 | 36,000.00 | 36,500.00 | 35,995.16 | 1.39% | 36,207 |
| Mar 17, 2026 | 37,200.00 | 37,200.00 | 35,000.00 | 36,000.00 | 35,502.07 | -2.44% | 43,020 |
| Mar 16, 2026 | 37,850.00 | 37,850.00 | 33,500.00 | 36,900.00 | 36,389.63 | 2.50% | 14,900 |
| Mar 13, 2026 | 36,700.00 | 37,450.00 | 36,000.00 | 36,000.00 | 35,502.07 | -1.77% | 19,932 |
| Mar 12, 2026 | 36,800.00 | 36,800.00 | 36,650.00 | 36,650.00 | 36,143.08 | -0.68% | 2,601 |
| Mar 11, 2026 | 35,350.00 | 37,000.00 | 35,300.00 | 36,900.00 | 36,389.63 | 2.50% | 38,340 |
| Mar 10, 2026 | 34,950.00 | 37,300.00 | 33,050.00 | 36,000.00 | 35,502.07 | 3.00% | 14,142 |
| Mar 9, 2026 | 34,950.00 | 37,000.00 | 34,950.00 | 34,950.00 | 34,466.60 | -6.92% | 91,779 |
| Mar 6, 2026 | 38,050.00 | 38,700.00 | 37,550.00 | 37,550.00 | 37,030.64 | -2.72% | 59,311 |
| Mar 5, 2026 | 38,350.00 | 38,600.00 | 38,050.00 | 38,600.00 | 38,066.11 | 0.65% | 75,319 |
| Mar 4, 2026 | 39,300.00 | 39,450.00 | 38,000.00 | 38,350.00 | 37,819.57 | -3.16% | 88,746 |
| Mar 3, 2026 | 39,300.00 | 40,000.00 | 38,000.00 | 39,600.00 | 39,052.28 | - | 67,145 |
| Mar 2, 2026 | 38,500.00 | 39,600.00 | 38,500.00 | 39,600.00 | 39,052.28 | - | 28,415 |
| Feb 27, 2026 | 39,250.00 | 40,000.00 | 38,250.00 | 39,600.00 | 39,052.28 | 2.59% | 54,102 |
| Feb 26, 2026 | 38,250.00 | 38,850.00 | 38,250.00 | 38,600.00 | 38,066.11 | 0.92% | 21,175 |
| Feb 25, 2026 | 38,200.00 | 38,850.00 | 38,050.00 | 38,250.00 | 37,720.95 | 0.13% | 45,221 |
| Feb 24, 2026 | 38,850.00 | 38,850.00 | 38,200.00 | 38,200.00 | 37,671.65 | - | 69,157 |
| Feb 23, 2026 | 38,400.00 | 39,900.00 | 38,050.00 | 38,200.00 | 37,671.65 | - | 15,200 |
| Feb 13, 2026 | 39,800.00 | 39,800.00 | 38,100.00 | 38,200.00 | 37,671.65 | -0.52% | 23,101 |
| Feb 12, 2026 | 38,300.00 | 38,400.00 | 37,800.00 | 38,400.00 | 37,868.88 | 0.26% | 12,302 |
| Feb 11, 2026 | 38,400.00 | 38,400.00 | 37,800.00 | 38,300.00 | 37,770.26 | 0.13% | 19,801 |