An Cuong Wood - Working JSC (HOSE:ACG)
Vietnam
· Delayed Price · Currency is VND 35,500
+500 (1.43%)
At close: Dec 5, 2025
HOSE:ACG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34,700.00 | 35,500.00 | 34,300.00 | 35,500.00 | 35,500.00 | 1.43% | 138,000 |
| Dec 4, 2025 | 34,450.00 | 35,000.00 | 34,450.00 | 35,000.00 | 35,000.00 | 1.45% | 110,800 |
| Dec 3, 2025 | 34,500.00 | 34,600.00 | 34,450.00 | 34,500.00 | 34,500.00 | -2.54% | 12,251 |
| Dec 2, 2025 | 34,600.00 | 35,400.00 | 34,250.00 | 35,400.00 | 35,400.00 | -0.42% | 7,601 |
| Dec 1, 2025 | 35,600.00 | 35,600.00 | 34,400.00 | 35,550.00 | 35,550.00 | -0.42% | 23,292 |
| Nov 28, 2025 | 35,000.00 | 35,700.00 | 34,700.00 | 35,700.00 | 35,700.00 | - | 31,106 |
| Nov 27, 2025 | 35,650.00 | 37,000.00 | 34,650.00 | 35,700.00 | 35,700.00 | 0.14% | 103,479 |
| Nov 26, 2025 | 35,700.00 | 35,700.00 | 35,650.00 | 35,650.00 | 35,650.00 | -0.14% | 1,111 |
| Nov 25, 2025 | 35,000.00 | 36,000.00 | 35,000.00 | 35,700.00 | 35,700.00 | -0.14% | 3,275 |
| Nov 21, 2025 | 35,800.00 | 35,850.00 | 35,000.00 | 35,750.00 | 35,750.00 | 0.56% | 7,418 |
| Nov 20, 2025 | 35,500.00 | 35,550.00 | 35,500.00 | 35,550.00 | 35,550.00 | -0.56% | 726 |
| Nov 19, 2025 | 35,350.00 | 35,800.00 | 35,350.00 | 35,750.00 | 35,750.00 | 1.27% | 2,404 |
| Nov 18, 2025 | 35,850.00 | 35,850.00 | 35,300.00 | 35,300.00 | 35,300.00 | -1.53% | 5,211 |
| Nov 17, 2025 | 35,600.00 | 35,900.00 | 35,000.00 | 35,850.00 | 35,850.00 | 0.70% | 1,658 |
| Nov 14, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | - | 5,210 |
| Nov 13, 2025 | 35,500.00 | 36,000.00 | 35,500.00 | 35,600.00 | 35,600.00 | 0.28% | 2,373 |
| Nov 12, 2025 | 36,150.00 | 36,150.00 | 35,500.00 | 35,500.00 | 35,500.00 | -1.80% | 6,977 |
| Nov 11, 2025 | 36,050.00 | 36,500.00 | 35,500.00 | 36,150.00 | 36,150.00 | -1.77% | 2,976 |
| Nov 10, 2025 | 36,800.00 | 37,500.00 | 36,750.00 | 36,800.00 | 35,500.00 | - | 43,574 |
| Nov 7, 2025 | 36,850.00 | 37,050.00 | 36,500.00 | 36,800.00 | 35,500.00 | -0.14% | 26,991 |
| Nov 6, 2025 | 36,400.00 | 36,850.00 | 36,300.00 | 36,850.00 | 35,548.23 | 1.38% | 4,053 |
| Nov 5, 2025 | 36,350.00 | 36,850.00 | 36,100.00 | 36,350.00 | 35,065.90 | - | 6,620 |
| Nov 4, 2025 | 36,400.00 | 36,400.00 | 35,600.00 | 36,350.00 | 35,065.90 | -0.41% | 10,268 |
| Nov 3, 2025 | 36,500.00 | 36,500.00 | 36,300.00 | 36,500.00 | 35,210.60 | 0.27% | 11,012 |
| Oct 31, 2025 | 36,500.00 | 36,750.00 | 36,100.00 | 36,400.00 | 35,114.13 | 1.53% | 29,786 |
| Oct 30, 2025 | 35,750.00 | 35,850.00 | 35,000.00 | 35,850.00 | 34,583.56 | 0.14% | 29,779 |
| Oct 29, 2025 | 35,900.00 | 35,900.00 | 35,500.00 | 35,800.00 | 34,535.33 | 1.99% | 1,920 |
| Oct 28, 2025 | 35,000.00 | 35,550.00 | 35,000.00 | 35,100.00 | 33,860.05 | -1.27% | 21,403 |
| Oct 27, 2025 | 35,950.00 | 35,950.00 | 35,100.00 | 35,550.00 | 34,294.16 | - | 8,657 |
| Oct 24, 2025 | 36,750.00 | 36,750.00 | 35,250.00 | 35,550.00 | 34,294.16 | 0.99% | 418 |
| Oct 23, 2025 | 35,750.00 | 35,750.00 | 35,200.00 | 35,200.00 | 33,956.52 | -0.98% | 101,738 |
| Oct 22, 2025 | 35,600.00 | 35,800.00 | 34,800.00 | 35,550.00 | 34,294.16 | -1.25% | 9,254 |
| Oct 21, 2025 | 35,550.00 | 36,000.00 | 35,000.00 | 36,000.00 | 34,728.26 | 1.27% | 14,311 |
| Oct 20, 2025 | 35,450.00 | 37,900.00 | 35,450.00 | 35,550.00 | 34,294.16 | 0.28% | 10,229 |
| Oct 17, 2025 | 35,600.00 | 35,600.00 | 35,450.00 | 35,450.00 | 34,197.69 | -0.14% | 76,353 |
| Oct 16, 2025 | 35,500.00 | 35,600.00 | 35,450.00 | 35,500.00 | 34,245.92 | - | 14,221 |
| Oct 15, 2025 | 35,600.00 | 35,600.00 | 35,500.00 | 35,500.00 | 34,245.92 | -1.11% | 1,414 |
| Oct 14, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 34,631.79 | -0.28% | 523 |
| Oct 13, 2025 | 36,000.00 | 36,000.00 | 35,900.00 | 36,000.00 | 34,728.26 | - | 13,142 |
| Oct 10, 2025 | 35,800.00 | 36,100.00 | 35,800.00 | 36,000.00 | 34,728.26 | 0.56% | 1,936 |
| Oct 9, 2025 | 36,100.00 | 36,100.00 | 35,600.00 | 35,800.00 | 34,535.33 | -0.56% | 2,247 |
| Oct 8, 2025 | 36,000.00 | 36,000.00 | 35,500.00 | 36,000.00 | 34,728.26 | - | 705 |
| Oct 7, 2025 | 35,500.00 | 36,200.00 | 35,500.00 | 36,000.00 | 34,728.26 | 1.41% | 5,103 |
| Oct 6, 2025 | 35,500.00 | 35,500.00 | 35,450.00 | 35,500.00 | 34,245.92 | -1.39% | 13,500 |
| Oct 3, 2025 | 36,000.00 | 36,000.00 | 35,500.00 | 36,000.00 | 34,728.26 | 1.12% | 4,917 |
| Oct 2, 2025 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 34,342.39 | 0.14% | 21,231 |
| Oct 1, 2025 | 35,600.00 | 35,900.00 | 35,550.00 | 35,550.00 | 34,294.16 | -0.70% | 3,830 |
| Sep 30, 2025 | 36,000.00 | 36,000.00 | 35,700.00 | 35,800.00 | 34,535.33 | 0.28% | 1,719 |
| Sep 29, 2025 | 35,600.00 | 35,800.00 | 35,600.00 | 35,700.00 | 34,438.86 | -0.70% | 715 |
| Sep 26, 2025 | 36,200.00 | 36,900.00 | 35,950.00 | 35,950.00 | 34,680.03 | -1.51% | 10,054 |
| Sep 25, 2025 | 36,800.00 | 36,800.00 | 36,300.00 | 36,500.00 | 35,210.60 | 0.27% | 2,150 |
| Sep 24, 2025 | 36,400.00 | 37,200.00 | 36,200.00 | 36,400.00 | 35,114.13 | 0.28% | 50,768 |
| Sep 23, 2025 | 35,800.00 | 36,300.00 | 35,800.00 | 36,300.00 | 35,017.66 | 1.40% | 9,720 |
| Sep 22, 2025 | 36,100.00 | 36,100.00 | 35,800.00 | 35,800.00 | 34,535.33 | -0.83% | 4,232 |
| Sep 19, 2025 | 36,000.00 | 36,300.00 | 36,000.00 | 36,100.00 | 34,824.73 | 0.28% | 28,123 |
| Sep 18, 2025 | 36,000.00 | 36,000.00 | 35,850.00 | 36,000.00 | 34,728.26 | - | 6,876 |
| Sep 17, 2025 | 36,700.00 | 36,700.00 | 36,000.00 | 36,000.00 | 34,728.26 | - | 4,233 |
| Sep 16, 2025 | 36,000.00 | 36,000.00 | 35,800.00 | 36,000.00 | 34,728.26 | - | 8,968 |
| Sep 15, 2025 | 36,500.00 | 36,800.00 | 35,850.00 | 36,000.00 | 34,728.26 | - | 20,522 |
| Sep 12, 2025 | 36,000.00 | 36,800.00 | 35,950.00 | 36,000.00 | 34,728.26 | 0.14% | 42,420 |
| Sep 11, 2025 | 36,400.00 | 36,400.00 | 35,850.00 | 35,950.00 | 34,680.03 | -1.24% | 2,000 |
| Sep 10, 2025 | 37,000.00 | 37,000.00 | 35,950.00 | 36,400.00 | 35,114.13 | -0.82% | 9,785 |
| Sep 9, 2025 | 36,200.00 | 36,700.00 | 36,000.00 | 36,700.00 | 35,403.53 | 1.38% | 3,347 |
| Sep 8, 2025 | 36,900.00 | 36,900.00 | 36,200.00 | 36,200.00 | 34,921.20 | -0.82% | 16,128 |
| Sep 5, 2025 | 36,500.00 | 36,700.00 | 36,300.00 | 36,500.00 | 35,210.60 | - | 40,158 |
| Sep 4, 2025 | 37,000.00 | 37,000.00 | 36,500.00 | 36,500.00 | 35,210.60 | -1.88% | 8,154 |
| Sep 3, 2025 | 36,800.00 | 37,200.00 | 36,600.00 | 37,200.00 | 35,885.87 | 1.09% | 1,077 |
| Aug 29, 2025 | 37,400.00 | 37,400.00 | 36,800.00 | 36,800.00 | 35,500.00 | -0.54% | 5,780 |
| Aug 28, 2025 | 37,000.00 | 37,300.00 | 36,900.00 | 37,000.00 | 35,692.93 | - | 7,225 |
| Aug 27, 2025 | 37,350.00 | 37,900.00 | 36,950.00 | 37,000.00 | 35,692.93 | -1.20% | 3,216 |
| Aug 26, 2025 | 36,000.00 | 37,450.00 | 36,000.00 | 37,450.00 | 36,127.04 | 0.27% | 10,544 |
| Aug 25, 2025 | 37,850.00 | 37,850.00 | 34,850.00 | 37,350.00 | 36,030.57 | -0.27% | 12,593 |
| Aug 22, 2025 | 37,800.00 | 37,800.00 | 37,000.00 | 37,450.00 | 36,127.04 | 0.13% | 54,112 |
| Aug 21, 2025 | 37,100.00 | 37,450.00 | 37,050.00 | 37,400.00 | 36,078.80 | 0.54% | 8,693 |
| Aug 20, 2025 | 37,150.00 | 37,900.00 | 37,150.00 | 37,200.00 | 35,885.87 | 0.13% | 3,579 |
| Aug 19, 2025 | 37,200.00 | 38,500.00 | 37,100.00 | 37,150.00 | 35,837.64 | - | 40,195 |
| Aug 18, 2025 | 37,100.00 | 37,200.00 | 37,100.00 | 37,150.00 | 35,837.64 | 0.13% | 6,855 |
| Aug 15, 2025 | 37,000.00 | 37,500.00 | 37,000.00 | 37,100.00 | 35,789.40 | -2.11% | 20,161 |
| Aug 14, 2025 | 37,900.00 | 38,600.00 | 37,650.00 | 37,900.00 | 36,561.14 | 0.93% | 126,352 |
| Aug 13, 2025 | 37,700.00 | 37,700.00 | 37,550.00 | 37,550.00 | 36,223.51 | -0.27% | 5,730 |
| Aug 12, 2025 | 37,700.00 | 37,750.00 | 37,650.00 | 37,650.00 | 36,319.97 | -0.26% | 8,866 |
| Aug 11, 2025 | 37,900.00 | 38,000.00 | 37,250.00 | 37,750.00 | 36,416.44 | -0.13% | 40,585 |
| Aug 8, 2025 | 37,900.00 | 39,000.00 | 37,000.00 | 37,800.00 | 36,464.67 | -0.26% | 5,414 |
| Aug 7, 2025 | 37,900.00 | 38,000.00 | 37,900.00 | 37,900.00 | 36,561.14 | -0.26% | 114,557 |
| Aug 6, 2025 | 38,000.00 | 38,450.00 | 38,000.00 | 38,000.00 | 36,657.61 | - | 23,352 |
| Aug 5, 2025 | 38,000.00 | 38,500.00 | 37,500.00 | 38,000.00 | 36,657.61 | - | 23,590 |
| Aug 4, 2025 | 37,600.00 | 38,000.00 | 37,600.00 | 38,000.00 | 36,657.61 | 1.60% | 54,023 |
| Aug 1, 2025 | 37,600.00 | 37,600.00 | 37,200.00 | 37,400.00 | 36,078.80 | -0.53% | 6,107 |
| Jul 31, 2025 | 37,600.00 | 38,000.00 | 37,600.00 | 37,600.00 | 36,271.74 | - | 46,931 |
| Jul 30, 2025 | 37,000.00 | 37,700.00 | 37,000.00 | 37,600.00 | 36,271.74 | -0.27% | 86,001 |
| Jul 29, 2025 | 37,500.00 | 39,000.00 | 37,500.00 | 37,700.00 | 36,368.21 | -1.18% | 5,438 |
| Jul 28, 2025 | 38,150.00 | 38,250.00 | 38,000.00 | 38,150.00 | 36,802.31 | - | 19,466 |
| Jul 25, 2025 | 38,000.00 | 38,150.00 | 38,000.00 | 38,150.00 | 36,802.31 | -0.65% | 18,905 |
| Jul 24, 2025 | 38,200.00 | 39,000.00 | 38,000.00 | 38,400.00 | 37,043.48 | 0.52% | 21,212 |
| Jul 23, 2025 | 37,800.00 | 38,200.00 | 37,800.00 | 38,200.00 | 36,850.54 | 1.06% | 27,113 |
| Jul 22, 2025 | 37,700.00 | 37,900.00 | 37,700.00 | 37,800.00 | 36,464.67 | - | 24,820 |
| Jul 21, 2025 | 37,800.00 | 38,450.00 | 37,800.00 | 37,800.00 | 36,464.67 | - | 41,315 |
| Jul 18, 2025 | 37,800.00 | 37,800.00 | 37,700.00 | 37,800.00 | 36,464.67 | 0.27% | 30,420 |
| Jul 17, 2025 | 37,450.00 | 37,800.00 | 37,450.00 | 37,700.00 | 36,368.21 | 0.67% | 45,368 |
| Jul 16, 2025 | 36,200.00 | 38,000.00 | 36,000.00 | 37,450.00 | 36,127.04 | 4.03% | 60,561 |