An Giang Fruit-Vegetables & Foodstuff JSC (HOSE:ANT)
Vietnam · Delayed Price · Currency is VND 17,950
+250 (1.41%)
At close: Sep 24, 2026
HOSE:ANT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17,150.00 | 17,950.00 | 17,150.00 | 17,950.00 | 17,950.00 | 1.41% | 78,441 |
| Sep 23, 2026 | 17,400.00 | 17,800.00 | 17,350.00 | 17,700.00 | 17,700.00 | 1.72% | 10,919 |
| Sep 22, 2026 | 17,900.00 | 17,900.00 | 17,400.00 | 17,400.00 | 17,400.00 | -3.06% | 6,336 |
| Sep 21, 2026 | 17,900.00 | 17,950.00 | 17,450.00 | 17,950.00 | 17,950.00 | - | 19,500 |
| Sep 18, 2026 | 17,600.00 | 17,950.00 | 17,350.00 | 17,950.00 | 17,950.00 | - | 18,402 |
| Sep 17, 2026 | 17,500.00 | 18,000.00 | 17,500.00 | 17,950.00 | 17,950.00 | -0.28% | 15,700 |
| Sep 16, 2026 | 18,000.00 | 18,550.00 | 17,550.00 | 18,000.00 | 18,000.00 | - | 13,334 |
| Sep 15, 2026 | 18,000.00 | 18,100.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 2,682 |
| Sep 14, 2026 | 18,000.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | - | 17,405 |
| Sep 11, 2026 | 18,400.00 | 18,600.00 | 17,400.00 | 18,000.00 | 18,000.00 | -3.23% | 12,235 |
| Sep 10, 2026 | 16,900.00 | 18,600.00 | 16,900.00 | 18,600.00 | 18,600.00 | 2.48% | 26,154 |
| Sep 9, 2026 | 18,200.00 | 18,500.00 | 18,150.00 | 18,150.00 | 18,150.00 | -2.42% | 19,183 |
| Sep 8, 2026 | 18,600.00 | 18,900.00 | 18,500.00 | 18,600.00 | 18,600.00 | -1.59% | 12,925 |
| Sep 7, 2026 | 18,450.00 | 18,900.00 | 18,000.00 | 18,900.00 | 18,900.00 | 2.44% | 39,452 |
| Sep 4, 2026 | 17,950.00 | 19,000.00 | 17,900.00 | 18,450.00 | 18,450.00 | 0.82% | 22,787 |
| Sep 3, 2026 | 18,300.00 | 18,300.00 | 17,900.00 | 18,300.00 | 18,300.00 | - | 22,234 |
| Aug 28, 2026 | 18,400.00 | 18,400.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.81% | 17,291 |
| Aug 27, 2026 | 18,200.00 | 18,800.00 | 18,200.00 | 18,450.00 | 18,450.00 | 1.37% | 8,531 |
| Aug 26, 2026 | 18,500.00 | 18,700.00 | 18,200.00 | 18,200.00 | 18,200.00 | -2.93% | 36,014 |
| Aug 25, 2026 | 18,900.00 | 18,900.00 | 18,600.00 | 18,750.00 | 18,750.00 | -0.79% | 18,301 |
| Aug 24, 2026 | 19,000.00 | 19,450.00 | 18,800.00 | 18,900.00 | 18,900.00 | -0.53% | 11,012 |
| Aug 21, 2026 | 18,700.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 1.60% | 14,087 |
| Aug 20, 2026 | 18,850.00 | 19,350.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.06% | 5,012 |
| Aug 19, 2026 | 19,000.00 | 19,300.00 | 18,650.00 | 18,900.00 | 18,900.00 | -2.83% | 12,184 |
| Aug 18, 2026 | 19,500.00 | 19,500.00 | 19,050.00 | 19,450.00 | 19,450.00 | -1.27% | 13,249 |
| Aug 17, 2026 | 20,200.00 | 20,200.00 | 19,050.00 | 19,700.00 | 19,700.00 | -1.50% | 28,549 |
| Aug 14, 2026 | 20,800.00 | 20,800.00 | 18,750.00 | 20,000.00 | 20,000.00 | 1.01% | 115,485 |
| 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 |