Skip to main content
An Giang Port Joint-Stock Company (HNX:CAG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
6,900.00
-100.00 (-1.43%)
At close: Dec 5, 2025

HNX:CAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20257,100.007,100.007,000.007,000.007,000.00-1.41%400
Dec 3, 20257,100.007,100.007,100.007,100.007,100.004.41%759
Dec 2, 20256,800.006,800.006,800.006,800.006,800.00-500
Dec 1, 20256,900.006,900.006,800.006,800.006,800.00-1.45%1,101
Nov 28, 20256,900.006,900.006,900.006,900.006,900.00-1.43%3,900
Nov 27, 20257,300.007,300.006,900.007,000.007,000.00-4.11%15,300
Nov 26, 20256,800.007,400.006,800.007,300.007,300.007.35%2,201
Nov 25, 20256,700.006,800.006,700.006,800.006,800.00-2,703
Nov 24, 20257,000.007,300.006,800.006,800.006,800.001.49%6,600
Nov 21, 20256,700.006,700.006,700.006,700.006,700.00-1,000
Nov 20, 20256,800.006,800.006,700.006,700.006,700.00-1.47%912
Nov 19, 20256,800.006,800.006,800.006,800.006,800.00-1,100
Nov 18, 20256,900.006,900.006,800.006,800.006,800.00-3,800
Nov 17, 20256,800.006,800.006,800.006,800.006,800.00-1,300
Nov 14, 20256,900.007,000.006,800.006,800.006,800.003.03%700
Nov 13, 20256,600.006,600.006,600.006,600.006,600.00-5.71%1,000
Nov 12, 20256,700.007,000.006,500.007,000.007,000.00-1,700
Nov 11, 20257,000.007,000.007,000.007,000.007,000.00-1,600
Nov 7, 20257,300.007,300.007,000.007,000.007,000.001.45%2,400
Nov 6, 20257,100.007,100.006,900.006,900.006,900.00-9.21%60,700
Nov 5, 20257,500.007,600.007,300.007,600.007,600.008.57%9,216
Nov 4, 20257,100.007,300.006,900.007,000.007,000.001.45%19,921
Nov 3, 20256,900.007,300.006,900.006,900.006,900.001.47%37,900
Oct 31, 20256,200.006,800.006,200.006,800.006,800.009.68%37,500
Oct 30, 20256,100.006,300.006,100.006,200.006,200.003.33%19,300
Oct 29, 20256,400.006,400.005,900.006,000.006,000.00-6.25%13,208
Oct 28, 20256,300.006,600.005,800.006,400.006,400.001.59%4,501
Oct 27, 20256,300.006,700.005,700.006,300.006,300.00-62,839
Oct 24, 20256,700.006,800.006,300.006,300.006,300.00-3.08%6,000
Oct 23, 20256,800.006,900.006,500.006,500.006,500.00-2.99%4,206
Oct 22, 20256,700.007,000.006,600.006,700.006,700.003.08%10,500
Oct 21, 20256,600.007,000.006,500.006,500.006,500.00-4,050
Oct 20, 20257,300.007,300.006,500.006,500.006,500.00-9.72%3,800
Oct 17, 20257,000.007,300.006,900.007,200.007,200.00-1.37%2,551
Oct 16, 20257,100.007,300.006,900.007,300.007,300.002.82%2,400
Oct 14, 20257,300.007,300.007,100.007,100.007,100.00-1,800
Oct 13, 20257,100.007,100.007,100.007,100.007,100.00-2.74%200
Oct 10, 20257,300.007,300.007,300.007,300.007,300.00-1.35%400
Oct 9, 20257,300.007,500.007,200.007,400.007,400.001.37%2,500
Oct 8, 20257,200.007,400.007,200.007,300.007,300.00-1.35%2,000
Oct 7, 20257,300.007,400.007,200.007,400.007,400.00-1.33%7,100
Oct 6, 20257,500.007,500.007,500.007,500.007,500.00-200
Oct 3, 20257,300.007,500.007,300.007,500.007,500.00-201
Oct 2, 20257,300.007,500.007,300.007,500.007,500.00-1.32%600
Oct 1, 20257,400.007,600.007,400.007,600.007,600.002.70%7,900
Sep 30, 20257,500.007,500.007,300.007,400.007,400.00-1.33%4,200
Sep 29, 20257,400.007,500.007,400.007,500.007,500.00-511
Sep 26, 20257,400.007,500.007,300.007,500.007,500.00-10,005
Sep 25, 20257,500.007,600.007,300.007,500.007,500.00-1,701
Sep 24, 20257,400.007,500.007,300.007,500.007,500.00-1.32%1,006
Sep 23, 20257,400.007,600.007,400.007,600.007,600.00-400
Sep 22, 20257,500.007,600.007,500.007,600.007,600.00-301
Sep 18, 20257,600.007,600.007,400.007,600.007,600.00-2.56%3,210
Sep 17, 20257,600.007,800.007,600.007,800.007,800.002.63%4,204
Sep 16, 20257,600.008,000.007,400.007,600.007,600.00-3,500
Sep 15, 20257,600.007,600.007,400.007,600.007,600.001.33%4,800
Sep 12, 20257,400.007,500.007,400.007,500.007,500.00-1.32%1,114
Sep 11, 20257,600.007,600.007,500.007,600.007,600.00-1,600
Sep 10, 20257,600.007,600.007,600.007,600.007,600.00-203
Sep 9, 20257,500.007,600.007,400.007,600.007,600.001.33%5,500
Sep 8, 20257,600.007,600.007,500.007,500.007,500.001.35%2,400
Sep 5, 20257,600.007,600.007,400.007,400.007,400.00-2.63%4,000
Sep 4, 20257,500.007,600.007,400.007,600.007,600.002.70%16,100
Sep 3, 20257,400.007,500.007,300.007,400.007,400.00-2,000
Aug 29, 20257,500.007,500.007,400.007,400.007,400.00-4,604
Aug 28, 20257,500.007,500.007,400.007,400.007,400.00-1.33%1,800
Aug 27, 20257,400.007,600.007,400.007,500.007,500.00-1.32%10,000
Aug 26, 20257,500.007,600.007,500.007,600.007,600.001.33%500
Aug 25, 20257,500.007,500.007,300.007,500.007,500.00-1,700
Aug 22, 20257,400.007,500.007,300.007,500.007,500.00-1.32%2,600
Aug 21, 20257,600.007,600.007,400.007,600.007,600.00-6,000
Aug 20, 20257,500.007,600.007,500.007,600.007,600.00-7,104
Aug 19, 20257,600.007,600.007,400.007,600.007,600.00-2,900
Aug 18, 20257,500.007,600.007,500.007,600.007,600.001.33%1,100
Aug 15, 20257,600.007,600.007,400.007,500.007,500.00-2.60%6,703
Aug 14, 20257,600.007,700.007,600.007,700.007,700.00-1,300
Aug 13, 20257,800.007,800.007,600.007,700.007,700.00-1.28%4,200
Aug 12, 20257,700.007,800.007,700.007,800.007,800.001.30%3,000
Aug 11, 20257,800.007,800.007,500.007,700.007,700.001.32%4,800
Aug 8, 20257,600.008,000.007,400.007,600.007,600.00-3,659
Aug 7, 20257,600.008,000.007,000.007,600.007,600.00-3,808
Aug 6, 20257,600.007,600.007,600.007,600.007,600.00-5.00%214
Aug 5, 20257,900.008,400.007,600.008,000.008,000.001.27%4,000
Aug 4, 20257,600.007,900.007,500.007,900.007,900.002.60%26,129
Aug 1, 20257,600.007,700.007,600.007,700.007,700.001.32%600
Jul 31, 20257,400.007,800.007,400.007,600.007,600.00-2,200
Jul 30, 20257,700.007,700.007,500.007,600.007,600.00-1.30%3,400
Jul 29, 20257,800.007,800.007,700.007,700.007,700.00-1.28%2,601
Jul 28, 20257,800.007,800.007,600.007,800.007,800.00-1.27%7,400
Jul 25, 20257,800.007,900.007,700.007,900.007,900.002.60%8,902
Jul 24, 20257,600.007,800.007,600.007,700.007,700.00-9,006
Jul 23, 20257,700.007,700.007,600.007,700.007,700.00-502
Jul 22, 20257,700.007,700.007,500.007,700.007,700.00-2,937
Jul 21, 20257,800.007,800.007,600.007,700.007,700.00-1.28%3,500
Jul 18, 20257,600.007,800.007,600.007,800.007,800.002.63%1,900
Jul 17, 20257,500.007,600.007,500.007,600.007,600.00-3,101
Jul 16, 20257,500.007,600.007,400.007,600.007,600.001.33%1,800
Jul 14, 20257,600.007,600.007,500.007,500.007,500.00-1.32%4,601
Jul 11, 20257,600.007,900.007,500.007,600.007,600.00-700
Jul 10, 20257,800.008,000.007,500.007,600.007,600.00-2.56%8,000