HOSE · ANT · stock
An Giang Fruit-Vegetables & Foodstuff Joint Stock Company (ANT) stock price history
Every HOSE trading session of An Giang Fruit-Vegetables & Foodstuff Joint Stock Company from Dec 22, 2016 to Sep 28, 2026: 1,668 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANT adjusted close, 2016 to 2026
- ₫35,910
- All time high, 2025
- ₫40,100
- 52 week high, ₫16,900 low
- 1,668
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ANT key facts
- An Giang Fruit-Vegetables & Foodstuff Joint Stock Company (ANT) closed at ₫18,500 on Sep 28, 2026 on HOSE.
- ANT's all time high close is ₫35,910, set on Nov 27, 2025; its all time low close is ₫2,000 on Apr 3, 2019.
- ANT's 52 week range is ₫16,900 to ₫40,100.
- ANT returned -20.7% over the year to Sep 28, 2026 and +211.4% over five years.
- Since Dec 22, 2016 ANT returned +143%, +9.5% a year compounded.
- ANT's deepest drawdown was -78.9% from Dec 26, 2016 to Apr 3, 2019.
- DataCedar holds 1,668 daily sessions of ANT history from Dec 22, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ANT price chart, 2016 to 2026
ANT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | -28.0% |
| 6 months | -36.6% |
| Year to date | -46.4% |
| 1 year | -20.7% |
| 3 years | +203.8% |
| 5 years | +211.4% |
| 10 years | n/a |
| Since Dec 22, 2016 | +142.8% |
| Compound annual growth, 9.8 years | +9.5% |
ANT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫35,910 on Nov 27, 2025
- All time low close
- ₫2,000 on Apr 3, 2019
- 52 week high
- ₫40,100 on Nov 27, 2025
- 52 week low
- ₫16,900 on Sep 10, 2026
- Deepest drawdown
- -78.9% from Dec 26, 2016 to Apr 3, 2019, recovered Nov 15, 2021
- Best single session
- +23.2% on Dec 18, 2019
- Worst single session
- -21.8% on Dec 19, 2019
- Volatility, 1 year annualised
- 39.0%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2016
- 2.4×
- Best calendar year
- 2025, +137%
- Worst calendar year
- 2022, -64%
ANT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 22, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫35,090 | ₫39,120 | ₫16,900 | ₫18,500 | -46.4% | 5.4M | 175 |
| 2025 | ₫14,430 | ₫40,100 | ₫12,410 | ₫34,520 | +136.8% | 9.5M | 249 |
| 2024 | ₫7,480 | ₫17,940 | ₫5,760 | ₫14,580 | +90.3% | 5.5M | 248 |
| 2023 | ₫3,540 | ₫8,660 | ₫3,390 | ₫7,660 | +136.4% | 2.4M | 238 |
| 2022 | ₫8,980 | ₫10,370 | ₫3,240 | ₫3,240 | -63.9% | 1.5M | 230 |
| 2021 | ₫4,890 | ₫14,760 | ₫3,840 | ₫8,980 | +83.6% | 3.9M | 188 |
| 2020 | ₫4,340 | ₫5,940 | ₫3,840 | ₫4,890 | +3.2% | 520.1K | 74 |
| 2019 | ₫4,290 | ₫5,290 | ₫2,000 | ₫4,740 | 0.0% | 220K | 87 |
| 2018 | ₫4,490 | ₫5,590 | ₫3,040 | ₫4,740 | +5.6% | 314.6K | 58 |
| 2017 | ₫7,100 | ₫7,100 | ₫4,040 | ₫4,490 | -40.7% | 570.9K | 114 |
| 2016 | ₫7,620 | ₫9,460 | ₫6,860 | ₫7,570 | n/a | 26.2K | 7 |
ANT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫18,500 | +1.1% |
| August 2026 | ₫18,300 | -19.7% |
| July 2026 | ₫22,800 | -15.6% |
| June 2026 | ₫27,000 | +4.4% |
| May 2026 | ₫25,850 | -13.6% |
| April 2026 | ₫29,920 | -0.8% |
| March 2026 | ₫30,160 | -7.3% |
| February 2026 | ₫32,540 | -2.5% |
| January 2026 | ₫33,370 | -3.3% |
| December 2025 | ₫34,520 | +2.5% |
| November 2025 | ₫33,690 | +20.6% |
| October 2025 | ₫27,940 | +21.4% |
About the ANT data
Daily bars. 1,668 sessions from Dec 22, 2016 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ADS Damsan Joint Stock Company
- AFX An Giang Agriculture and Foods Import-Export Joint Stock Company
- AGG An Gia Real Estate Investment and Development Corporation
- AGR Agribank Securities Corporation
- ANV Nam Viet Corporation
- APG APG Securities Joint Stock Company
- APH An Phat Holdings Joint Stock Company
- ASG ASG Corporation
Common questions
ANT share price history
