Angiang Port

CAG
🏛️ vietnam →
7,500.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20,765.10 21,226.55 20,765.10 21,134.26 0.0M
2021-12-30 20,857.39 21,041.97 20,857.39 20,949.68 0.0M
2021-12-29 20,857.39 21,226.55 20,857.39 21,041.97 0.1M
2021-12-28 20,488.23 21,226.55 20,488.23 20,765.10 0.1M
2021-12-27 21,595.71 21,595.71 20,488.23 21,226.55 0.0M
2021-12-24 22,057.15 22,149.44 21,318.84 21,595.71 0.0M
2021-12-23 21,688.00 22,887.76 20,949.68 21,595.71 0.1M
2021-12-22 20,765.10 22,057.15 20,765.10 21,226.55 0.1M
2021-12-21 20,026.79 21,041.97 19,380.76 20,303.65 0.1M
2021-12-20 20,303.65 20,672.81 19,749.92 20,026.79 0.0M
2021-12-17 20,303.65 21,226.55 20,211.37 20,488.23 0.0M
2021-12-16 21,226.55 21,226.55 20,303.65 20,765.10 0.0M
2021-12-15 20,580.52 21,688.00 20,580.52 21,134.26 0.0M
2021-12-14 19,565.34 20,765.10 19,565.34 20,580.52 0.1M
2021-12-13 19,473.05 19,934.50 19,380.76 19,565.34 0.1M
2021-12-10 19,380.76 20,026.79 19,380.76 19,842.21 0.0M
2021-12-09 19,749.92 19,749.92 19,011.60 19,288.47 0.1M
2021-12-08 19,288.47 20,303.65 18,642.45 19,565.34 0.1M
2021-12-07 20,765.10 21,226.55 19,380.76 19,565.34 0.1M
2021-12-06 22,057.15 22,149.44 20,580.52 20,580.52 0.0M
2021-12-03 22,610.89 22,610.89 21,688.00 22,334.02 0.0M
2021-12-02 22,334.02 22,426.31 21,688.00 22,241.73 0.1M
2021-12-01 22,518.60 22,795.47 22,149.44 22,149.44 0.1M
2021-11-30 22,703.18 23,349.20 22,518.60 22,703.18 0.1M
2021-11-29 22,980.05 22,980.05 22,426.31 22,887.76 0.1M
2021-11-26 23,810.65 23,810.65 23,072.34 23,164.63 0.1M
2021-11-25 23,995.23 24,272.10 23,533.78 23,810.65 0.0M
2021-11-24 24,087.52 24,641.25 23,626.07 23,626.07 0.1M
2021-11-23 23,533.78 24,179.81 23,072.34 23,902.94 0.0M
2021-11-22 23,995.23 25,471.86 23,533.78 23,533.78 0.1M
2021-11-19 26,671.62 26,671.62 24,179.81 24,456.68 0.2M
2021-11-18 26,948.49 26,948.49 25,841.02 26,763.91 0.1M
2021-11-17 27,040.78 28,240.54 26,579.33 26,856.20 0.1M
2021-11-16 24,825.83 27,040.78 24,179.81 27,040.78 0.3M
2021-11-15 23,441.49 24,918.12 23,441.49 24,641.25 0.1M
2021-11-12 23,626.07 23,626.07 23,164.63 23,441.49 0.1M
2021-11-11 23,718.36 23,995.23 22,610.89 23,626.07 0.1M
2021-11-10 24,272.10 24,272.10 23,810.65 24,087.52 0.1M
2021-11-09 24,087.52 24,548.97 23,995.23 24,272.10 0.1M
2021-11-08 24,456.68 25,379.57 23,626.07 24,087.52 0.1M
2021-11-05 25,379.57 25,379.57 23,533.78 24,456.68 0.1M
2021-11-04 24,733.54 26,671.62 24,641.25 25,379.57 0.1M
2021-11-03 22,334.02 24,641.25 22,149.44 24,641.25 0.3M
2021-11-02 22,518.60 22,703.18 22,149.44 22,426.31 0.1M
2021-11-01 22,518.60 22,703.18 22,149.44 22,518.60 0.1M
2021-10-29 22,241.73 23,072.34 22,241.73 22,518.60 0.1M
2021-10-28 23,072.34 23,072.34 22,149.44 22,241.73 0.1M
2021-10-27 22,518.60 23,072.34 22,518.60 22,887.76 0.0M
2021-10-26 23,072.34 23,164.63 22,610.89 22,980.05 0.0M
2021-10-25 22,518.60 23,995.23 22,334.02 22,887.76 0.0M
2021-10-22 22,057.15 24,179.81 22,057.15 22,518.60 0.1M
2021-10-21 22,057.15 22,149.44 21,780.29 22,057.15 0.0M
2021-10-20 22,149.44 22,518.60 21,503.42 22,057.15 0.0M
2021-10-19 21,964.86 22,149.44 20,857.39 22,149.44 0.1M
2021-10-18 22,610.89 22,610.89 20,672.81 21,964.86 0.1M
2021-10-15 22,980.05 22,980.05 22,518.60 22,610.89 0.0M
2021-10-14 23,072.34 23,349.20 22,149.44 22,980.05 0.0M
2021-10-13 22,610.89 23,164.63 22,610.89 23,164.63 0.0M
2021-10-12 23,072.34 23,072.34 22,518.60 22,887.76 0.0M
2021-10-11 24,548.97 24,548.97 23,164.63 23,164.63 0.0M
2021-10-08 23,626.07 23,810.65 23,256.91 23,626.07 0.0M
2021-10-07 22,610.89 24,087.52 22,426.31 23,626.07 0.1M
2021-10-06 22,610.89 23,072.34 22,610.89 22,610.89 0.0M
2021-10-05 23,441.49 23,441.49 22,149.44 23,072.34 0.1M
2021-10-04 23,072.34 24,825.83 22,703.18 23,072.34 0.1M
2021-10-01 25,194.99 25,194.99 23,441.49 23,626.07 0.0M
2021-09-30 24,918.12 25,748.73 23,902.94 25,194.99 0.0M
2021-09-29 23,072.34 24,918.12 22,610.89 24,918.12 0.0M
2021-09-28 24,918.12 24,918.12 22,149.44 23,072.34 0.1M
2021-09-27 23,995.23 26,487.04 23,902.94 24,456.68 0.1M
2021-09-24 26,302.46 26,302.46 24,548.97 25,194.99 0.1M
2021-09-23 27,225.36 27,317.65 25,379.57 26,302.46 0.2M
2021-09-22 30,178.62 30,178.62 27,317.65 27,317.65 0.1M
2021-09-21 30,455.48 30,916.93 28,240.54 30,178.62 0.1M
2021-09-20 25,748.73 28,240.54 23,349.20 28,240.54 0.1M
2021-09-17 25,841.02 28,609.70 25,748.73 25,748.73 0.2M
2021-09-16 29,532.59 29,532.59 28,609.70 28,609.70 0.3M
2021-09-15 35,531.40 35,531.40 31,747.53 31,747.53 0.3M
2021-09-14 32,301.27 35,531.40 30,455.48 35,254.53 0.3M
2021-09-13 32,301.27 32,301.27 30,455.48 32,301.27 0.5M
2021-09-10 29,440.30 29,440.30 29,348.01 29,440.30 0.3M
2021-09-09 26,763.91 26,763.91 25,841.02 26,763.91 0.6M
2021-09-08 22,057.15 24,364.39 21,780.29 24,364.39 0.3M
2021-09-07 21,780.29 22,610.89 21,318.84 22,149.44 0.0M
2021-09-06 22,703.18 23,072.34 20,765.10 21,964.86 0.0M
2021-09-01 23,256.91 23,256.91 21,134.26 23,072.34 0.1M
2021-08-31 23,810.65 23,995.23 23,072.34 23,441.49 0.1M
2021-08-30 23,256.91 24,456.68 23,164.63 23,995.23 0.0M
2021-08-27 23,164.63 24,456.68 23,164.63 23,164.63 0.0M
2021-08-26 23,072.34 24,918.12 20,765.10 23,164.63 0.1M
2021-08-25 24,641.25 24,918.12 22,887.76 23,072.34 0.0M
2021-08-24 24,918.12 27,686.80 24,456.68 24,641.25 0.1M
2021-08-23 29,901.75 29,901.75 24,548.97 25,379.57 0.3M
2021-08-20 27,225.36 27,225.36 27,225.36 27,225.36 0.1M
2021-08-19 24,825.83 24,825.83 24,825.83 24,825.83 0.3M
2021-08-18 22,610.89 22,610.89 22,610.89 22,610.89 0.3M
2021-08-17 20,580.52 20,580.52 20,211.37 20,580.52 0.2M
2021-08-16 16,427.50 18,734.74 16,242.92 18,734.74 0.5M
2021-08-13 17,904.13 18,457.87 16,612.08 17,073.53 0.0M
2021-08-12 16,796.66 17,996.42 16,150.64 17,904.13 0.1M
2021-08-11 15,504.61 16,427.50 15,412.32 16,427.50 0.0M
2021-08-10 14,766.30 14,950.87 14,766.30 14,950.87 0.0M
2021-08-09 13,843.40 15,135.45 13,843.40 14,950.87 0.0M
2021-08-06 15,135.45 15,135.45 14,950.87 14,950.87 0.0M
2021-08-05 15,135.45 15,135.45 15,135.45 15,135.45 0.0M
2021-08-04 15,596.90 15,596.90 14,766.30 15,043.16 0.0M
2021-08-03 15,227.74 15,320.03 15,227.74 15,320.03 0.0M
2021-08-02 15,043.16 15,504.61 15,043.16 15,504.61 0.0M
2021-07-30 14,397.14 15,043.16 14,397.14 15,043.16 0.0M
2021-07-29 15,135.45 15,227.74 15,043.16 15,043.16 0.0M
2021-07-28 15,227.74 15,227.74 15,135.45 15,135.45 0.0M
2021-07-27 15,227.74 15,227.74 15,135.45 15,227.74 0.0M
2021-07-26 15,135.45 15,227.74 15,135.45 15,227.74 0.0M
2021-07-23 14,766.30 15,227.74 14,766.30 15,227.74 0.0M
2021-07-22 15,227.74 15,227.74 15,135.45 15,227.74 0.0M
2021-07-21 14,858.58 14,858.58 14,858.58 14,858.58 0.0M
2021-07-20 14,766.30 14,858.58 14,766.30 14,858.58 0.0M
2021-07-19 14,950.87 15,227.74 14,950.87 14,950.87 0.0M
2021-07-15 15,135.45 15,135.45 14,120.27 14,950.87 0.0M
2021-07-14 15,227.74 15,227.74 15,135.45 15,135.45 0.0M
2021-07-13 14,858.58 15,689.19 14,858.58 15,689.19 0.0M
2021-07-12 15,504.61 15,504.61 15,227.74 15,320.03 0.0M
2021-07-09 15,320.03 15,504.61 15,320.03 15,504.61 0.0M
2021-07-07 15,320.03 15,320.03 15,135.45 15,227.74 0.0M
2021-07-06 15,227.74 15,320.03 15,227.74 15,320.03 0.0M
2021-07-05 15,689.19 15,689.19 15,504.61 15,689.19 0.0M
2021-07-02 15,412.32 15,966.06 15,227.74 15,689.19 0.0M
2021-07-01 15,227.74 15,320.03 15,227.74 15,320.03 0.0M
2021-06-30 15,320.03 15,504.61 15,320.03 15,504.61 0.0M
2021-06-29 15,596.90 15,596.90 15,504.61 15,504.61 0.0M
2021-06-28 15,689.19 15,689.19 15,227.74 15,689.19 0.0M
2021-06-25 15,596.90 16,058.35 15,412.32 16,058.35 0.0M
2021-06-24 15,227.74 15,596.90 15,227.74 15,596.90 0.0M
2021-06-23 15,727.04 15,817.95 15,181.60 15,181.60 0.0M
2021-06-22 15,817.95 15,817.95 15,272.51 15,817.95 0.0M
2021-06-21 14,999.78 15,817.95 14,999.78 15,817.95 0.0M
2021-06-18 14,817.97 15,181.60 14,817.97 14,999.78 0.0M
2021-06-17 14,999.78 14,999.78 14,999.78 14,999.78 0.0M
2021-06-16 14,999.78 15,363.41 14,999.78 14,999.78 0.0M
2021-06-15 15,454.32 15,454.32 14,727.06 15,454.32 0.0M
2021-06-14 15,454.32 15,454.32 14,545.24 15,454.32 0.0M
2021-06-11 14,817.97 15,454.32 14,817.97 15,454.32 0.0M
2021-06-10 14,636.15 15,454.32 14,636.15 15,454.32 0.0M
2021-06-09 15,363.41 15,454.32 14,181.61 15,454.32 0.0M
2021-06-08 16,454.31 16,454.31 15,363.41 15,363.41 0.0M
2021-06-07 16,999.75 16,999.75 15,727.04 16,454.31 0.1M
2021-06-04 15,363.41 15,454.32 14,999.78 15,454.32 0.0M
2021-06-03 12,818.00 14,090.70 12,818.00 14,090.70 0.0M
2021-06-02 13,181.63 13,181.63 12,454.36 12,818.00 0.0M
2021-06-01 13,090.72 13,181.63 12,908.90 13,181.63 0.0M
2021-05-31 13,272.53 13,272.53 12,272.55 13,181.63 0.0M
2021-05-28 13,272.53 13,272.53 13,272.53 13,272.53 0.0M
2021-05-27 13,636.17 13,636.17 13,181.63 13,272.53 0.0M
2021-05-26 13,545.26 13,545.26 13,181.63 13,545.26 0.0M
2021-05-25 13,545.26 13,545.26 12,908.90 13,545.26 0.0M
2021-05-24 13,545.26 13,545.26 13,545.26 13,545.26 0.0M
2021-05-21 13,181.63 13,545.26 12,908.90 13,545.26 0.0M
2021-05-20 13,636.17 13,636.17 13,636.17 13,636.17 0.0M
2021-05-19 13,727.07 13,727.07 13,727.07 13,727.07 0.0M
2021-05-18 13,908.89 14,090.70 13,908.89 14,090.70 0.0M
2021-05-17 14,090.70 14,181.61 13,817.98 13,908.89 0.0M
2021-05-14 14,090.70 14,090.70 14,090.70 14,090.70 0.0M
2021-05-12 13,181.63 14,090.70 12,818.00 14,090.70 0.0M
2021-05-11 13,454.35 14,090.70 13,454.35 14,090.70 0.0M
2021-05-10 13,454.35 14,090.70 13,454.35 14,090.70 0.0M
2021-05-07 14,181.61 14,181.61 14,090.70 14,090.70 0.0M
2021-05-06 14,181.61 14,272.52 14,181.61 14,181.61 0.0M
2021-05-05 13,181.63 14,272.52 13,181.63 14,272.52 0.0M
2021-05-04 14,272.52 14,272.52 13,181.63 13,181.63 0.0M
2021-04-29 13,727.07 14,272.52 13,727.07 14,272.52 0.0M
2021-04-28 14,454.34 14,454.34 14,090.70 14,363.43 0.0M
2021-04-26 14,272.52 14,454.34 14,272.52 14,454.34 0.0M
2021-04-23 14,545.24 14,545.24 13,727.07 14,454.34 0.0M
2021-04-22 14,545.24 14,636.15 13,454.35 14,545.24 0.0M
2021-04-20 14,090.70 14,727.06 13,636.17 14,727.06 0.0M
2021-04-19 14,727.06 14,817.97 14,090.70 14,090.70 0.0M
2021-04-16 15,454.32 15,454.32 14,999.78 15,272.51 0.0M
2021-04-15 15,181.60 15,454.32 14,090.70 15,454.32 0.0M
2021-04-14 15,545.23 15,545.23 14,999.78 15,454.32 0.0M
2021-04-13 15,272.51 15,545.23 15,090.69 15,545.23 0.0M
2021-04-12 15,545.23 15,636.14 15,272.51 15,272.51 0.0M
2021-04-09 15,454.32 15,636.14 15,454.32 15,545.23 0.0M
2021-04-08 15,090.69 15,908.86 14,999.78 15,454.32 0.0M
2021-04-07 15,272.51 15,908.86 14,999.78 15,454.32 0.0M
2021-04-06 15,999.77 16,817.94 14,999.78 15,090.69 0.0M
2021-04-05 15,363.41 15,363.41 15,363.41 15,363.41 0.0M
2021-04-02 14,999.78 15,454.32 14,817.97 15,454.32 0.0M
2021-04-01 15,454.32 15,908.86 14,999.78 15,908.86 0.0M
2021-03-31 15,727.04 15,727.04 15,363.41 15,454.32 0.0M
2021-03-30 15,727.04 15,727.04 15,545.23 15,727.04 0.0M
2021-03-29 15,727.04 15,727.04 15,454.32 15,727.04 0.0M
2021-03-26 15,727.04 15,727.04 15,454.32 15,727.04 0.0M
2021-03-25 15,727.04 15,727.04 14,545.24 15,727.04 0.0M
2021-03-24 15,908.86 15,908.86 15,727.04 15,727.04 0.0M
2021-03-23 16,272.49 16,272.49 15,908.86 15,908.86 0.0M
2021-03-22 15,817.95 16,454.31 15,727.04 16,272.49 0.0M
2021-03-19 15,908.86 16,181.58 15,727.04 15,817.95 0.0M
2021-03-18 16,181.58 16,181.58 15,181.60 15,908.86 0.0M
2021-03-17 16,272.49 16,272.49 16,272.49 16,272.49 0.0M
2021-03-16 15,545.23 16,999.75 15,545.23 16,272.49 0.0M
2021-03-15 15,454.32 15,908.86 13,908.89 15,545.23 0.1M
2021-03-12 15,454.32 15,454.32 14,727.06 15,454.32 0.0M
2021-03-11 16,181.58 16,181.58 15,454.32 15,454.32 0.0M
2021-03-10 16,090.68 16,272.49 15,908.86 16,272.49 0.0M
2021-03-09 16,363.40 16,363.40 15,908.86 16,181.58 0.0M
2021-03-08 15,908.86 16,363.40 15,908.86 16,363.40 0.0M
2021-03-05 14,545.24 15,454.32 14,545.24 15,454.32 0.0M
2021-03-04 14,908.87 14,908.87 14,090.70 14,090.70 0.0M
2021-03-03 15,090.69 15,090.69 14,727.06 14,817.97 0.0M
2021-03-02 16,181.58 16,363.40 16,181.58 16,363.40 0.0M
2021-03-01 16,363.40 16,363.40 16,363.40 16,363.40 0.0M
2021-02-26 16,272.49 16,272.49 16,181.58 16,181.58 0.0M
2021-02-25 13,817.98 14,817.97 13,727.07 14,817.97 0.0M
2021-02-24 14,817.97 14,817.97 13,545.26 13,545.26 0.0M
2021-02-22 14,908.87 14,908.87 14,908.87 14,908.87 0.0M
2021-02-19 14,908.87 14,908.87 14,908.87 14,908.87 0.0M
2021-02-18 14,181.61 14,181.61 14,181.61 14,181.61 0.0M
2021-02-09 14,545.24 14,545.24 14,181.61 14,181.61 0.0M
2021-02-08 16,363.40 16,363.40 14,908.87 15,090.69 0.0M
2021-02-05 15,545.23 16,363.40 15,545.23 16,363.40 0.0M
2021-02-04 16,181.58 16,181.58 14,727.06 16,181.58 0.0M
2021-02-03 13,636.17 16,181.58 13,272.53 16,181.58 0.0M
2021-02-02 14,817.97 14,817.97 14,727.06 14,727.06 0.0M
2021-02-01 14,727.06 16,363.40 14,727.06 16,363.40 0.0M
2021-01-29 16,363.40 16,363.40 16,363.40 16,363.40 0.0M
2021-01-27 18,090.65 18,090.65 18,090.65 18,090.65 0.0M
2021-01-26 20,090.62 20,090.62 20,090.62 20,090.62 0.0M
2021-01-25 22,272.40 22,272.40 22,272.40 22,272.40 0.0M
2021-01-22 24,726.91 24,726.91 24,726.91 24,726.91 0.0M
2021-01-21 27,454.15 27,454.15 27,454.15 27,454.15 0.0M
2021-01-20 30,454.10 30,454.10 30,454.10 30,454.10 0.0M
2021-01-19 33,817.69 37,544.91 33,817.69 33,817.69 0.0M
2021-01-18 37,544.91 37,544.91 37,544.91 37,544.91 0.0M
2021-01-15 41,635.76 46,181.15 41,635.76 41,635.76 0.0M
2021-01-14 46,181.15 46,181.15 46,181.15 46,181.15 0.0M
2021-01-13 51,271.98 51,271.98 51,271.98 51,271.98 0.0M
2021-01-11 56,908.27 56,908.27 56,908.27 56,908.27 0.0M
2021-01-07 63,180.90 63,180.90 63,180.90 63,180.90 0.0M
2021-01-06 70,180.80 70,180.80 70,180.80 70,180.80 0.0M