An Giang Fruit-Vegetables & Foodstuff JSC (HOSE:ANT)
Vietnam · Delayed Price · Currency is VND 15,800
-200 (-1.25%)
At close: Nov 4, 2026
HOSE:ANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 16,000.00 | 16,000.00 | 15,000.00 | 15,800.00 | 15,800.00 | -1.25% | 18,827 |
| Nov 3, 2026 | 16,000.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | - | 19,437 |
| Nov 2, 2026 | 14,650.00 | 16,050.00 | 14,650.00 | 16,000.00 | 16,000.00 | 1.59% | 274,321 |
| Oct 30, 2026 | 15,350.00 | 15,900.00 | 14,700.00 | 15,750.00 | 15,750.00 | 3.62% | 25,040 |
| Oct 29, 2026 | 14,700.00 | 15,200.00 | 14,700.00 | 15,200.00 | 15,200.00 | -0.33% | 4,433 |
| Oct 28, 2026 | 14,850.00 | 15,250.00 | 14,800.00 | 15,250.00 | 15,250.00 | -0.33% | 15,643 |
| Oct 27, 2026 | 15,250.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | - | 2,004 |
| Oct 26, 2026 | 15,300.00 | 15,400.00 | 14,800.00 | 15,300.00 | 15,300.00 | -0.97% | 5,658 |
| Oct 23, 2026 | 15,000.00 | 15,600.00 | 15,000.00 | 15,450.00 | 15,450.00 | 0.98% | 16,400 |
| Oct 22, 2026 | 15,250.00 | 15,500.00 | 14,750.00 | 15,300.00 | 15,300.00 | 0.33% | 12,626 |
| Oct 21, 2026 | 15,000.00 | 15,500.00 | 14,600.00 | 15,250.00 | 15,250.00 | -1.61% | 5,917 |
| Oct 20, 2026 | 14,550.00 | 16,000.00 | 14,300.00 | 15,500.00 | 15,500.00 | 1.97% | 38,801 |
| Oct 19, 2026 | 15,350.00 | 15,350.00 | 14,750.00 | 15,200.00 | 15,200.00 | -0.98% | 1,663,999 |
| Oct 16, 2026 | 15,250.00 | 15,400.00 | 15,100.00 | 15,350.00 | 15,350.00 | 2.33% | 3,814 |
| Oct 15, 2026 | 15,200.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | -4.15% | 8,375 |
| Oct 14, 2026 | 15,650.00 | 15,650.00 | 15,600.00 | 15,650.00 | 15,650.00 | - | 2,500 |
| Oct 13, 2026 | 15,700.00 | 15,700.00 | 15,150.00 | 15,650.00 | 15,650.00 | -0.63% | 8,758 |
| Oct 12, 2026 | 15,850.00 | 16,000.00 | 15,200.00 | 15,750.00 | 15,750.00 | -0.32% | 15,662 |
| Oct 9, 2026 | 16,100.00 | 16,100.00 | 15,500.00 | 15,800.00 | 15,800.00 | -0.63% | 21,740 |
| Oct 8, 2026 | 15,150.00 | 16,100.00 | 15,150.00 | 15,900.00 | 15,900.00 | 5.12% | 33,262 |
| Oct 7, 2026 | 15,416.67 | 15,416.67 | 14,583.33 | 15,125.00 | 15,125.00 | 4.31% | 29,487 |
| Oct 6, 2026 | 15,416.67 | 15,583.33 | 14,500.00 | 14,500.00 | 14,500.00 | -6.70% | 21,007 |
| Oct 5, 2026 | 15,500.00 | 15,833.33 | 15,333.33 | 15,541.67 | 15,541.67 | -1.58% | 24,688 |
| Oct 2, 2026 | 15,791.67 | 15,791.67 | 15,416.67 | 15,791.67 | 15,791.67 | 0.53% | 10,791 |
| Oct 1, 2026 | 15,208.33 | 16,083.33 | 15,208.33 | 15,708.33 | 15,708.33 | 0.53% | 26,240 |
| Sep 30, 2026 | 15,416.67 | 15,666.67 | 15,416.67 | 15,625.00 | 15,625.00 | 1.63% | 17,954 |
| Sep 29, 2026 | 14,708.33 | 15,500.00 | 14,708.33 | 15,375.00 | 15,375.00 | -0.27% | 34,992 |
| Sep 28, 2026 | 15,291.67 | 15,416.67 | 15,000.00 | 15,416.67 | 15,416.67 | 0.82% | 17,622 |
| Sep 25, 2026 | 14,916.67 | 15,458.33 | 14,916.67 | 15,291.67 | 15,291.67 | 2.23% | 47,084 |
| Sep 24, 2026 | 14,291.67 | 14,958.33 | 14,291.67 | 14,958.33 | 14,958.33 | 1.41% | 94,129 |
| Sep 23, 2026 | 14,500.00 | 14,833.33 | 14,458.33 | 14,750.00 | 14,750.00 | 1.72% | 13,102 |
| Sep 22, 2026 | 14,916.67 | 14,916.67 | 14,500.00 | 14,500.00 | 14,500.00 | -3.06% | 7,603 |
| Sep 21, 2026 | 14,916.67 | 14,958.33 | 14,541.67 | 14,958.33 | 14,958.33 | - | 23,400 |
| Sep 18, 2026 | 14,666.67 | 14,958.33 | 14,458.33 | 14,958.33 | 14,958.33 | - | 22,082 |
| Sep 17, 2026 | 14,583.33 | 15,000.00 | 14,583.33 | 14,958.33 | 14,958.33 | -0.28% | 18,840 |
| Sep 16, 2026 | 15,000.00 | 15,458.33 | 14,625.00 | 15,000.00 | 15,000.00 | - | 16,000 |
| Sep 15, 2026 | 15,000.00 | 15,083.33 | 14,750.00 | 15,000.00 | 15,000.00 | - | 3,218 |
| Sep 14, 2026 | 15,000.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | - | 20,886 |
| Sep 11, 2026 | 15,333.33 | 15,500.00 | 14,500.00 | 15,000.00 | 15,000.00 | -3.23% | 14,682 |
| Sep 10, 2026 | 14,083.33 | 15,500.00 | 14,083.33 | 15,500.00 | 15,500.00 | 2.48% | 31,384 |
| Sep 9, 2026 | 15,166.67 | 15,416.67 | 15,125.00 | 15,125.00 | 15,125.00 | -2.42% | 23,019 |
| Sep 8, 2026 | 15,500.00 | 15,750.00 | 15,416.67 | 15,500.00 | 15,500.00 | -1.59% | 15,510 |
| Sep 7, 2026 | 15,375.00 | 15,750.00 | 15,000.00 | 15,750.00 | 15,750.00 | 2.44% | 47,342 |
| Sep 4, 2026 | 14,958.33 | 15,833.33 | 14,916.67 | 15,375.00 | 15,375.00 | 0.82% | 27,344 |
| Sep 3, 2026 | 15,250.00 | 15,250.00 | 14,916.67 | 15,250.00 | 15,250.00 | - | 26,680 |
| Aug 28, 2026 | 15,333.33 | 15,333.33 | 15,000.00 | 15,250.00 | 15,250.00 | -0.81% | 20,749 |
| Aug 27, 2026 | 15,166.67 | 15,666.67 | 15,166.67 | 15,375.00 | 15,375.00 | 1.37% | 10,237 |
| Aug 26, 2026 | 15,416.67 | 15,583.33 | 15,166.67 | 15,166.67 | 15,166.67 | -2.93% | 43,216 |
| Aug 25, 2026 | 15,750.00 | 15,750.00 | 15,500.00 | 15,625.00 | 15,625.00 | -0.79% | 21,961 |
| Aug 24, 2026 | 15,833.33 | 16,208.33 | 15,666.67 | 15,750.00 | 15,750.00 | -0.53% | 13,214 |