An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 25,300.00 | 25,800.00 | 25,050.00 | 25,800.00 | 18,763.64 | 2,375,312 |
| 2024-05-22 | 26,150.00 | 26,250.00 | 25,250.00 | 25,300.00 | 18,400.00 | 2,641,512 |
| 2024-05-21 | 25,350.00 | 26,500.00 | 24,800.00 | 26,200.00 | 19,054.55 | 4,933,637 |
| 2024-05-20 | 25,300.00 | 25,950.00 | 25,200.00 | 25,200.00 | 18,327.28 | 3,457,299 |
| 2024-05-17 | 25,400.00 | 25,550.00 | 24,950.00 | 25,150.00 | 18,290.91 | 2,766,912 |
| 2024-05-16 | 25,600.00 | 26,200.00 | 25,300.00 | 25,500.00 | 18,545.46 | 4,003,037 |
| 2024-05-15 | 25,300.00 | 25,850.00 | 24,800.00 | 25,300.00 | 18,400.00 | 3,247,199 |
| 2024-05-14 | 24,100.00 | 25,800.00 | 23,850.00 | 25,200.00 | 18,327.28 | 4,092,549 |
| 2024-05-13 | 24,500.00 | 24,550.00 | 23,900.00 | 24,300.00 | 17,672.73 | 1,625,112 |
| 2024-05-10 | 23,900.00 | 24,500.00 | 23,200.00 | 24,300.00 | 17,672.73 | 2,882,549 |
| 2024-05-09 | 24,450.00 | 24,600.00 | 23,900.00 | 24,050.00 | 17,490.91 | 1,604,487 |
| 2024-05-08 | 23,800.00 | 24,500.00 | 23,550.00 | 24,500.00 | 17,818.18 | 2,316,737 |
| 2024-05-07 | 24,100.00 | 24,400.00 | 23,850.00 | 24,050.00 | 17,490.91 | 2,101,274 |
| 2024-05-06 | 23,500.00 | 24,400.00 | 23,300.00 | 24,000.00 | 17,454.55 | 2,118,874 |
| 2024-05-03 | 23,500.00 | 24,000.00 | 23,250.00 | 23,350.00 | 16,981.82 | 1,765,774 |
| 2024-05-02 | 22,100.00 | 23,200.00 | 22,000.00 | 23,200.00 | 16,872.73 | 2,905,924 |
| 2024-04-26 | 20,300.00 | 21,700.00 | 20,300.00 | 21,700.00 | 15,781.82 | 2,708,199 |
| 2024-04-25 | 20,400.00 | 20,750.00 | 20,200.00 | 20,500.00 | 14,909.09 | 1,307,212 |
| 2024-04-24 | 20,000.00 | 20,750.00 | 19,950.00 | 20,500.00 | 14,909.09 | 1,655,912 |
| 2024-04-23 | 20,300.00 | 20,400.00 | 19,800.00 | 19,850.00 | 14,436.37 | 737,412 |
| 2024-04-22 | 19,800.00 | 20,550.00 | 19,700.00 | 20,450.00 | 14,872.73 | 1,122,412 |
| 2024-04-19 | 20,100.00 | 20,550.00 | 19,800.00 | 19,800.00 | 14,400.00 | 1,441,824 |
| 2024-04-17 | 21,250.00 | 21,250.00 | 20,400.00 | 20,400.00 | 14,836.37 | 591,937 |
| 2024-04-16 | 21,000.00 | 21,500.00 | 20,300.00 | 20,900.00 | 15,200.00 | 1,251,799 |
| 2024-04-15 | 23,050.00 | 23,200.00 | 21,600.00 | 21,600.00 | 15,709.09 | 1,850,474 |
| 2024-04-12 | 23,200.00 | 23,500.00 | 23,100.00 | 23,200.00 | 16,872.73 | 1,022,862 |
| 2024-04-11 | 23,300.00 | 23,400.00 | 23,050.00 | 23,100.00 | 16,800.00 | 911,487 |
| 2024-04-10 | 22,700.00 | 23,700.00 | 22,600.00 | 23,400.00 | 17,018.18 | 2,237,537 |
| 2024-04-09 | 22,600.00 | 22,700.00 | 22,400.00 | 22,700.00 | 16,509.09 | 852,362 |
| 2024-04-08 | 22,900.00 | 23,100.00 | 22,500.00 | 22,500.00 | 16,363.64 | 852,774 |
| 2024-04-05 | 22,850.00 | 23,450.00 | 22,550.00 | 22,900.00 | 16,654.55 | 940,087 |
| 2024-04-04 | 23,000.00 | 23,200.00 | 22,500.00 | 22,900.00 | 16,654.55 | 1,484,037 |
| 2024-04-03 | 23,600.00 | 23,800.00 | 23,000.00 | 23,050.00 | 16,763.64 | 1,245,749 |
| 2024-04-02 | 23,600.00 | 23,750.00 | 23,250.00 | 23,600.00 | 17,163.64 | 1,510,437 |
| 2024-04-01 | 23,700.00 | 24,050.00 | 23,550.00 | 23,800.00 | 17,309.09 | 1,554,024 |
| 2024-03-29 | 24,200.00 | 24,200.00 | 23,800.00 | 23,900.00 | 17,381.82 | 1,532,437 |
| 2024-03-28 | 23,700.00 | 24,200.00 | 23,700.00 | 24,200.00 | 17,600.00 | 2,675,062 |
| 2024-03-27 | 23,700.00 | 24,000.00 | 23,500.00 | 23,700.00 | 17,236.37 | 2,337,637 |
| 2024-03-26 | 23,900.00 | 23,900.00 | 23,600.00 | 23,700.00 | 17,236.37 | 1,698,399 |
| 2024-03-25 | 23,850.00 | 24,400.00 | 23,550.00 | 23,800.00 | 17,309.09 | 2,515,287 |
| 2024-03-22 | 23,200.00 | 23,950.00 | 22,900.00 | 23,850.00 | 17,345.46 | 4,578,612 |
| 2024-03-21 | 23,450.00 | 23,500.00 | 22,950.00 | 23,200.00 | 16,872.73 | 3,404,362 |
| 2024-03-20 | 23,050.00 | 23,600.00 | 23,050.00 | 23,450.00 | 17,054.55 | 2,573,174 |
| 2024-03-19 | 22,100.00 | 23,200.00 | 22,050.00 | 23,000.00 | 16,727.27 | 4,074,537 |
| 2024-03-18 | 22,150.00 | 22,450.00 | 21,500.00 | 22,000.00 | 16,000.00 | 1,575,199 |
| 2024-03-15 | 22,100.00 | 22,400.00 | 21,850.00 | 22,300.00 | 16,218.18 | 1,084,874 |
| 2024-03-14 | 22,450.00 | 22,450.00 | 21,600.00 | 22,250.00 | 16,181.82 | 875,462 |
| 2024-03-13 | 22,100.00 | 22,500.00 | 21,500.00 | 22,500.00 | 16,363.64 | 1,625,662 |
| 2024-03-12 | 21,200.00 | 22,100.00 | 20,700.00 | 22,100.00 | 16,072.73 | 1,691,799 |
| 2024-03-11 | 22,550.00 | 22,550.00 | 21,400.00 | 21,700.00 | 15,781.82 | 1,428,624 |
| 2024-03-08 | 23,550.00 | 23,650.00 | 22,800.00 | 22,800.00 | 16,581.82 | 1,140,699 |
| 2024-03-07 | 23,900.00 | 23,950.00 | 23,300.00 | 23,700.00 | 17,236.37 | 1,237,224 |
| 2024-03-06 | 24,000.00 | 24,000.00 | 23,450.00 | 23,950.00 | 17,418.18 | 1,176,174 |
| 2024-03-05 | 24,500.00 | 24,600.00 | 23,600.00 | 24,000.00 | 17,454.55 | 3,341,249 |
| 2024-03-04 | 24,100.00 | 24,350.00 | 23,650.00 | 24,300.00 | 17,672.73 | 1,377,337 |
| 2024-03-01 | 24,200.00 | 24,200.00 | 23,900.00 | 24,100.00 | 17,527.28 | 842,187 |
| 2024-02-29 | 24,200.00 | 24,200.00 | 23,850.00 | 24,050.00 | 17,490.91 | 851,399 |
| 2024-02-28 | 24,400.00 | 24,500.00 | 24,200.00 | 24,200.00 | 17,600.00 | 151,937 |
| 2024-02-27 | 24,100.00 | 24,400.00 | 24,000.00 | 24,400.00 | 17,745.46 | 221,237 |
| 2024-02-26 | 24,000.00 | 24,150.00 | 23,900.00 | 24,100.00 | 17,527.28 | 230,724 |
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.