An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 16,700.00 | 17,000.00 | 16,700.00 | 16,800.00 | 15,272.73 | 288,089 |
| 2024-08-14 | 17,200.00 | 17,200.00 | 16,850.00 | 16,900.00 | 15,363.64 | 258,939 |
| 2024-08-13 | 16,700.00 | 17,350.00 | 16,650.00 | 16,850.00 | 15,318.18 | 344,299 |
| 2024-08-12 | 17,150.00 | 17,150.00 | 16,500.00 | 16,850.00 | 15,318.18 | 524,479 |
| 2024-08-09 | 17,100.00 | 17,300.00 | 16,850.00 | 17,150.00 | 15,590.91 | 417,669 |
| 2024-08-08 | 18,600.00 | 18,600.00 | 17,050.00 | 17,100.00 | 15,545.46 | 1,936,549 |
| 2024-08-07 | 19,350.00 | 19,400.00 | 17,800.00 | 18,300.00 | 16,636.37 | 656,039 |
| 2024-08-06 | 23,350.00 | 23,800.00 | 22,700.00 | 23,750.00 | 17,272.73 | 2,901,524 |
| 2024-08-05 | 22,550.00 | 23,350.00 | 22,200.00 | 22,250.00 | 16,181.82 | 1,432,199 |
| 2024-08-02 | 22,050.00 | 22,800.00 | 22,050.00 | 22,800.00 | 16,581.82 | 525,387 |
| 2024-08-01 | 23,250.00 | 23,250.00 | 21,650.00 | 22,050.00 | 16,036.37 | 1,464,649 |
| 2024-07-31 | 23,100.00 | 23,600.00 | 23,100.00 | 23,250.00 | 16,909.09 | 1,431,787 |
| 2024-07-30 | 24,000.00 | 24,250.00 | 23,000.00 | 23,800.00 | 17,309.09 | 1,183,049 |
| 2024-07-29 | 24,100.00 | 24,500.00 | 23,850.00 | 24,000.00 | 17,454.55 | 485,924 |
| 2024-07-26 | 23,650.00 | 24,150.00 | 23,650.00 | 24,000.00 | 17,454.55 | 788,837 |
| 2024-07-25 | 22,700.00 | 23,750.00 | 22,500.00 | 23,650.00 | 17,200.00 | 1,104,262 |
| 2024-07-24 | 22,000.00 | 22,750.00 | 21,850.00 | 22,700.00 | 16,509.09 | 733,837 |
| 2024-07-23 | 22,500.00 | 22,800.00 | 22,000.00 | 22,400.00 | 16,290.91 | 610,362 |
| 2024-07-22 | 22,900.00 | 22,900.00 | 22,000.00 | 22,350.00 | 16,254.55 | 935,687 |
| 2024-07-19 | 23,500.00 | 23,500.00 | 22,850.00 | 22,900.00 | 16,654.55 | 727,099 |
| 2024-07-18 | 22,900.00 | 23,500.00 | 22,800.00 | 23,500.00 | 17,090.91 | 1,335,399 |
| 2024-07-17 | 24,600.00 | 25,000.00 | 22,900.00 | 22,900.00 | 16,654.55 | 2,480,774 |
| 2024-07-16 | 25,000.00 | 25,000.00 | 24,450.00 | 24,600.00 | 17,890.91 | 1,375,412 |
| 2024-07-15 | 25,150.00 | 25,150.00 | 24,650.00 | 24,700.00 | 17,963.64 | 986,974 |
| 2024-07-12 | 25,450.00 | 25,500.00 | 24,550.00 | 24,950.00 | 18,145.46 | 1,764,949 |
| 2024-07-11 | 25,950.00 | 26,100.00 | 25,000.00 | 25,400.00 | 18,472.73 | 1,928,574 |
| 2024-07-10 | 24,300.00 | 26,000.00 | 24,300.00 | 25,500.00 | 18,545.46 | 6,215,961 |
| 2024-07-09 | 24,100.00 | 24,800.00 | 24,050.00 | 24,300.00 | 17,672.73 | 939,399 |
| 2024-07-08 | 24,250.00 | 24,600.00 | 23,950.00 | 24,200.00 | 17,600.00 | 516,449 |
| 2024-07-05 | 24,500.00 | 24,950.00 | 24,250.00 | 24,250.00 | 17,636.37 | 969,237 |
| 2024-07-04 | 24,500.00 | 24,600.00 | 24,050.00 | 24,500.00 | 17,818.18 | 529,099 |
| 2024-07-03 | 24,100.00 | 24,500.00 | 23,850.00 | 24,500.00 | 17,818.18 | 1,111,824 |
| 2024-07-02 | 24,200.00 | 24,500.00 | 23,750.00 | 24,100.00 | 17,527.28 | 860,887 |
| 2024-07-01 | 23,450.00 | 24,200.00 | 23,450.00 | 23,750.00 | 17,272.73 | 393,662 |
| 2024-06-28 | 24,650.00 | 24,650.00 | 23,500.00 | 23,800.00 | 17,309.09 | 1,210,962 |
| 2024-06-27 | 24,800.00 | 24,800.00 | 24,000.00 | 24,350.00 | 17,709.09 | 736,037 |
| 2024-06-26 | 24,900.00 | 25,250.00 | 24,600.00 | 24,800.00 | 18,036.37 | 1,636,799 |
| 2024-06-25 | 23,600.00 | 24,750.00 | 23,350.00 | 24,650.00 | 17,927.28 | 1,427,112 |
| 2024-06-24 | 24,300.00 | 24,700.00 | 23,150.00 | 23,500.00 | 17,090.91 | 2,617,862 |
| 2024-06-21 | 24,850.00 | 25,000.00 | 24,500.00 | 24,500.00 | 17,818.18 | 1,639,962 |
| 2024-06-20 | 25,500.00 | 25,500.00 | 24,500.00 | 24,800.00 | 18,036.37 | 1,972,574 |
| 2024-06-19 | 25,200.00 | 25,750.00 | 25,150.00 | 25,250.00 | 18,363.64 | 2,122,312 |
| 2024-06-18 | 25,150.00 | 25,500.00 | 25,050.00 | 25,100.00 | 18,254.55 | 1,264,862 |
| 2024-06-17 | 25,600.00 | 25,800.00 | 25,100.00 | 25,150.00 | 18,290.91 | 1,908,362 |
| 2024-06-14 | 26,400.00 | 26,550.00 | 25,600.00 | 25,600.00 | 18,618.18 | 1,899,562 |
| 2024-06-13 | 26,000.00 | 26,500.00 | 26,000.00 | 26,300.00 | 19,127.28 | 1,480,324 |
| 2024-06-12 | 25,800.00 | 26,000.00 | 25,500.00 | 25,800.00 | 18,763.64 | 1,447,599 |
| 2024-06-11 | 26,700.00 | 26,700.00 | 25,700.00 | 25,800.00 | 18,763.64 | 2,953,087 |
| 2024-06-10 | 27,150.00 | 27,200.00 | 26,600.00 | 26,650.00 | 19,381.82 | 1,270,637 |
| 2024-06-07 | 26,750.00 | 28,100.00 | 26,750.00 | 27,150.00 | 19,745.46 | 3,744,949 |
| 2024-06-06 | 26,300.00 | 26,850.00 | 26,250.00 | 26,700.00 | 19,418.18 | 2,066,762 |
| 2024-06-05 | 26,700.00 | 26,850.00 | 26,400.00 | 26,400.00 | 19,200.00 | 2,330,624 |
| 2024-06-04 | 26,650.00 | 27,300.00 | 26,500.00 | 26,700.00 | 19,418.18 | 2,144,449 |
| 2024-06-03 | 26,500.00 | 27,000.00 | 26,500.00 | 26,500.00 | 19,272.73 | 1,548,524 |
| 2024-05-31 | 26,700.00 | 27,450.00 | 26,300.00 | 26,300.00 | 19,127.28 | 2,174,012 |
| 2024-05-30 | 26,650.00 | 27,000.00 | 26,050.00 | 26,500.00 | 19,272.73 | 2,537,837 |
| 2024-05-29 | 25,500.00 | 27,250.00 | 25,300.00 | 27,000.00 | 19,636.37 | 7,190,699 |
| 2024-05-28 | 25,050.00 | 25,700.00 | 24,900.00 | 25,500.00 | 18,545.46 | 1,690,424 |
| 2024-05-27 | 24,900.00 | 25,100.00 | 24,650.00 | 25,100.00 | 18,254.55 | 1,161,599 |
| 2024-05-24 | 25,500.00 | 25,700.00 | 24,200.00 | 24,900.00 | 18,109.09 | 3,808,474 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.