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 (1.47%)
At close: Apr 28, 2026

HNX:CAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,000.007,000.006,800.006,900.006,900.001.47%4,700
Apr 24, 20267,000.007,000.006,800.006,800.006,800.00-2.86%3,210
Apr 23, 20267,000.007,000.007,000.007,000.007,000.00-7,900
Apr 22, 20267,000.007,000.007,000.007,000.007,000.002.94%1,600
Apr 21, 20266,800.006,800.006,700.006,800.006,800.00-1,310
Apr 20, 20266,800.006,900.006,800.006,800.006,800.00-2.86%5,000
Apr 17, 20267,000.007,000.007,000.007,000.007,000.002.94%2,532,200
Apr 16, 20266,800.006,800.006,800.006,800.006,800.00-2.86%201
Apr 15, 20267,000.007,000.007,000.007,000.007,000.001.45%6,600
Apr 14, 20266,900.006,900.006,900.006,900.006,900.00-4.17%2,015
Apr 10, 20266,900.007,200.006,700.007,200.007,200.00-900
Apr 9, 20267,200.007,200.007,200.007,200.007,200.001.41%100
Apr 8, 20266,800.007,100.006,700.007,100.007,100.00-2.74%3,302
Apr 7, 20266,800.007,300.006,800.007,300.007,300.00-1.35%2,143
Apr 3, 20267,200.007,400.007,200.007,400.007,400.004.23%430
Apr 2, 20267,100.007,100.007,100.007,100.007,100.004.41%101
Apr 1, 20266,800.006,800.006,800.006,800.006,800.001.49%150
Mar 31, 20267,100.007,200.006,700.006,700.006,700.001.52%600
Mar 30, 20267,300.007,300.006,600.006,600.006,600.00-5.71%501
Mar 27, 20266,700.007,100.006,700.007,000.007,000.00-4.11%3,655
Mar 25, 20266,800.007,400.006,800.007,300.007,300.00-1.35%400
Mar 24, 20266,600.007,400.006,600.007,400.007,400.005.71%210
Mar 23, 20267,000.007,100.006,500.007,000.007,000.004.48%71,501
Mar 20, 20266,700.007,000.006,700.006,700.006,700.004.69%14,305
Mar 19, 20266,400.006,400.006,400.006,400.006,400.00-1,054
Mar 18, 20266,400.006,400.006,400.006,400.006,400.00-3.03%102
Mar 17, 20266,700.006,700.006,600.006,600.006,600.00-1.49%2,501
Mar 16, 20267,000.007,000.006,600.006,700.006,700.001.52%1,625
Mar 13, 20266,800.006,800.006,500.006,600.006,600.001.54%615
Mar 12, 20266,500.006,500.006,500.006,500.006,500.00-4.41%516
Mar 11, 20266,700.006,800.006,600.006,800.006,800.006.25%622
Mar 9, 20266,400.006,500.006,200.006,400.006,400.00-3.03%21,939
Mar 6, 20266,600.006,600.006,600.006,600.006,600.00-401
Mar 5, 20266,600.006,600.006,500.006,600.006,600.00-789
Mar 4, 20266,600.007,600.006,500.006,600.006,600.00-7.04%4,870
Mar 2, 20266,700.007,100.006,600.007,100.007,100.004.41%8,038
Feb 27, 20267,000.007,000.006,700.006,800.006,800.00-2.86%8,005
Feb 26, 20267,000.007,000.007,000.007,000.007,000.00-1.41%1,909
Feb 25, 20266,700.007,300.006,500.007,100.007,100.001.43%13,400
Feb 24, 20267,100.007,100.007,000.007,000.007,000.00-2.78%3,333
Feb 23, 20267,200.007,200.007,200.007,200.007,200.00-1.37%1,400
Feb 13, 20267,000.007,400.006,800.007,300.007,300.00-2.67%4,546
Feb 12, 20266,900.007,500.006,600.007,500.007,500.008.70%2,312
Feb 11, 20266,900.006,900.006,900.006,900.006,900.00-100
Feb 10, 20267,000.007,000.006,900.006,900.006,900.00-1.43%2,000
Feb 9, 20267,300.007,400.007,000.007,000.007,000.002.94%2,213
Feb 6, 20266,500.006,800.006,500.006,800.006,800.009.68%13,631
Feb 5, 20266,400.006,400.006,200.006,200.006,200.00-3.13%15,900
Feb 4, 20266,800.006,800.006,400.006,400.006,400.00-4.48%1,335
Feb 3, 20266,600.006,700.006,600.006,700.006,700.00-6,534
Feb 2, 20266,900.006,900.006,700.006,700.006,700.003.08%700
Jan 30, 20266,500.007,000.006,500.006,500.006,500.001.56%3,610
Jan 29, 20266,600.006,600.006,400.006,400.006,400.003.23%4,401
Jan 28, 20266,600.006,700.006,200.006,200.006,200.00-6.06%12,869
Jan 27, 20266,700.006,700.006,400.006,600.006,600.00-1.49%30,833
Jan 26, 20267,000.007,000.006,700.006,700.006,700.00-5.63%9,016
Jan 23, 20267,800.008,500.007,100.007,100.007,100.00-8.97%29,543
Jan 22, 20267,800.008,100.007,400.007,800.007,800.00-30,461
Jan 21, 20267,100.007,800.007,000.007,800.007,800.009.86%71,448
Jan 20, 20267,800.007,800.006,900.007,100.007,100.00-5.33%7,500
Jan 19, 20267,800.007,800.007,300.007,500.007,500.004.17%26,618
Jan 16, 20266,700.007,200.006,700.007,200.007,200.009.09%25,553
Jan 15, 20266,600.006,600.006,600.006,600.006,600.00-5.71%121
Jan 14, 20267,100.007,100.007,000.007,000.007,000.00-2,710
Jan 13, 20267,000.007,000.007,000.007,000.007,000.00-4,900
Jan 12, 20267,300.007,300.007,000.007,000.007,000.00-2.78%8,717
Jan 9, 20267,000.007,200.007,000.007,200.007,200.004.35%6,702
Jan 8, 20267,300.007,300.006,900.006,900.006,900.00-1.43%2,400
Jan 7, 20267,000.007,200.007,000.007,000.007,000.001.45%4,830
Jan 6, 20266,700.006,900.006,700.006,900.006,900.00-1.43%3,210
Jan 5, 20266,500.007,000.006,500.007,000.007,000.007.69%20,180
Dec 31, 20256,700.006,700.006,500.006,500.006,500.00-2.99%1,200
Dec 30, 20256,700.006,800.006,700.006,700.006,700.00-18,000
Dec 29, 20256,700.006,700.006,700.006,700.006,700.00-2.90%1,501
Dec 26, 20256,800.006,900.006,800.006,900.006,900.00-1,600
Dec 25, 20256,600.006,900.006,600.006,900.006,900.001.47%604
Dec 24, 20256,800.006,800.006,800.006,800.006,800.00-3,223
Dec 23, 20256,800.006,800.006,700.006,800.006,800.00-1.45%2,300
Dec 22, 20256,900.006,900.006,900.006,900.006,900.00-1,103
Dec 19, 20256,800.007,000.006,800.006,900.006,900.004.55%3,400
Dec 18, 20256,900.006,900.006,600.006,600.006,600.00-4.35%4,300
Dec 17, 20257,000.007,000.006,900.006,900.006,900.001.47%6,103
Dec 16, 20257,200.007,300.006,700.006,800.006,800.00-2.86%7,660
Dec 15, 20257,000.007,000.007,000.007,000.007,000.004.48%100
Dec 12, 20256,800.006,800.006,700.006,700.006,700.00-4.29%1,500
Dec 11, 20256,900.007,000.006,900.007,000.007,000.00-3,400
Dec 10, 20257,000.007,100.007,000.007,000.007,000.00-3,500
Dec 9, 20256,800.007,000.006,800.007,000.007,000.002.94%4,200
Dec 8, 20256,800.006,800.006,800.006,800.006,800.00-1.45%100
Dec 5, 20257,100.007,200.006,900.006,900.006,900.00-1.43%2,500
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