An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 24,500.00 | 24,550.00 | 24,000.00 | 24,000.00 | 17,454.55 | 488,949 |
| 2024-02-22 | 24,550.00 | 24,550.00 | 24,300.00 | 24,500.00 | 17,818.18 | 191,262 |
| 2024-02-21 | 24,800.00 | 24,800.00 | 24,450.00 | 24,550.00 | 17,854.55 | 232,099 |
| 2024-02-20 | 24,600.00 | 24,800.00 | 24,450.00 | 24,800.00 | 18,036.37 | 283,937 |
| 2024-02-19 | 24,500.00 | 24,650.00 | 24,400.00 | 24,600.00 | 17,890.91 | 333,987 |
| 2024-02-16 | 24,350.00 | 24,750.00 | 24,350.00 | 24,500.00 | 17,818.18 | 449,074 |
| 2024-02-15 | 23,950.00 | 24,350.00 | 23,950.00 | 24,350.00 | 17,709.09 | 206,249 |
| 2024-02-07 | 24,050.00 | 24,150.00 | 23,900.00 | 23,950.00 | 17,418.18 | 175,174 |
| 2024-02-06 | 24,100.00 | 24,250.00 | 24,050.00 | 24,050.00 | 17,490.91 | 141,212 |
| 2024-02-05 | 24,400.00 | 24,550.00 | 23,900.00 | 24,000.00 | 17,454.55 | 515,624 |
| 2024-02-02 | 24,250.00 | 24,700.00 | 24,250.00 | 24,300.00 | 17,672.73 | 287,099 |
| 2024-02-01 | 24,300.00 | 24,500.00 | 24,150.00 | 24,250.00 | 17,636.37 | 386,649 |
| 2024-01-31 | 24,850.00 | 24,900.00 | 24,400.00 | 24,400.00 | 17,745.46 | 373,312 |
| 2024-01-30 | 24,700.00 | 24,800.00 | 24,500.00 | 24,700.00 | 17,963.64 | 246,262 |
| 2024-01-29 | 24,650.00 | 24,700.00 | 24,350.00 | 24,700.00 | 17,963.64 | 369,874 |
| 2024-01-26 | 24,600.00 | 24,700.00 | 24,100.00 | 24,650.00 | 17,927.28 | 365,612 |
| 2024-01-25 | 24,600.00 | 24,700.00 | 24,500.00 | 24,550.00 | 17,854.55 | 277,062 |
| 2024-01-24 | 24,600.00 | 24,700.00 | 24,450.00 | 24,600.00 | 17,890.91 | 395,587 |
| 2024-01-23 | 25,100.00 | 25,150.00 | 24,700.00 | 24,700.00 | 17,963.64 | 501,324 |
| 2024-01-22 | 25,250.00 | 25,250.00 | 24,950.00 | 25,100.00 | 18,254.55 | 387,749 |
| 2024-01-19 | 25,500.00 | 25,550.00 | 25,050.00 | 25,250.00 | 18,363.64 | 591,937 |
| 2024-01-18 | 25,450.00 | 25,600.00 | 25,150.00 | 25,500.00 | 18,545.46 | 889,074 |
| 2024-01-17 | 25,200.00 | 25,600.00 | 25,000.00 | 25,450.00 | 18,509.09 | 1,400,712 |
| 2024-01-16 | 24,900.00 | 25,250.00 | 24,850.00 | 25,150.00 | 18,290.91 | 637,037 |
| 2024-01-15 | 25,000.00 | 25,300.00 | 24,900.00 | 24,950.00 | 18,145.46 | 683,099 |
| 2024-01-12 | 25,400.00 | 25,450.00 | 24,900.00 | 24,950.00 | 18,145.46 | 871,199 |
| 2024-01-11 | 25,350.00 | 25,600.00 | 25,300.00 | 25,550.00 | 18,581.82 | 835,174 |
| 2024-01-10 | 25,900.00 | 26,000.00 | 25,350.00 | 25,600.00 | 18,618.18 | 894,849 |
| 2024-01-09 | 26,100.00 | 26,200.00 | 25,650.00 | 25,800.00 | 18,763.64 | 882,474 |
| 2024-01-08 | 26,000.00 | 26,350.00 | 25,900.00 | 26,000.00 | 18,909.09 | 762,712 |
| 2024-01-05 | 26,100.00 | 26,300.00 | 25,850.00 | 25,850.00 | 18,800.00 | 1,030,699 |
| 2024-01-04 | 26,150.00 | 26,300.00 | 25,850.00 | 26,150.00 | 19,018.18 | 1,135,337 |
| 2024-01-03 | 26,100.00 | 26,300.00 | 25,850.00 | 26,250.00 | 19,090.91 | 1,013,787 |
| 2024-01-02 | 26,850.00 | 26,900.00 | 25,900.00 | 26,250.00 | 19,090.91 | 1,226,499 |
| 2023-12-29 | 25,400.00 | 26,500.00 | 25,200.00 | 26,500.00 | 19,272.73 | 1,677,774 |
| 2023-12-28 | 25,100.00 | 25,200.00 | 24,800.00 | 25,200.00 | 18,327.28 | 707,162 |
| 2023-12-27 | 24,850.00 | 25,100.00 | 24,650.00 | 25,100.00 | 18,254.55 | 674,437 |
| 2023-12-26 | 25,000.00 | 25,100.00 | 24,650.00 | 24,850.00 | 18,072.73 | 631,537 |
| 2023-12-25 | 24,700.00 | 25,100.00 | 24,600.00 | 25,000.00 | 18,181.82 | 669,624 |
| 2023-12-22 | 25,000.00 | 25,000.00 | 24,500.00 | 24,900.00 | 18,109.09 | 579,424 |
| 2023-12-21 | 24,900.00 | 25,000.00 | 24,550.00 | 24,950.00 | 18,145.46 | 771,924 |
| 2023-12-20 | 25,000.00 | 25,100.00 | 24,600.00 | 25,000.00 | 18,181.82 | 616,962 |
| 2023-12-19 | 25,200.00 | 25,500.00 | 24,800.00 | 25,000.00 | 18,181.82 | 574,062 |
| 2023-12-18 | 24,600.00 | 25,250.00 | 24,600.00 | 25,150.00 | 18,290.91 | 858,549 |
| 2023-12-15 | 24,500.00 | 24,700.00 | 24,300.00 | 24,600.00 | 17,890.91 | 655,049 |
| 2023-12-14 | 24,700.00 | 24,750.00 | 24,400.00 | 24,600.00 | 17,890.91 | 721,324 |
| 2023-12-13 | 24,850.00 | 24,850.00 | 24,450.00 | 24,600.00 | 17,890.91 | 783,612 |
| 2023-12-12 | 24,750.00 | 24,850.00 | 24,500.00 | 24,800.00 | 18,036.37 | 853,874 |
| 2023-12-11 | 24,750.00 | 24,750.00 | 24,300.00 | 24,700.00 | 17,963.64 | 802,312 |
| 2023-12-08 | 24,650.00 | 24,800.00 | 24,300.00 | 24,650.00 | 17,927.28 | 640,887 |
| 2023-12-07 | 25,150.00 | 25,150.00 | 24,300.00 | 24,650.00 | 17,927.28 | 736,587 |
| 2023-12-06 | 24,850.00 | 25,200.00 | 24,800.00 | 25,000.00 | 18,181.82 | 462,412 |
| 2023-12-05 | 25,000.00 | 25,200.00 | 24,700.00 | 24,850.00 | 18,072.73 | 460,762 |
| 2023-12-04 | 25,100.00 | 25,200.00 | 24,450.00 | 25,000.00 | 18,181.82 | 897,599 |
| 2023-12-01 | 25,000.00 | 25,100.00 | 24,650.00 | 24,950.00 | 18,145.46 | 418,824 |
| 2023-11-30 | 25,150.00 | 25,350.00 | 24,850.00 | 25,000.00 | 18,181.82 | 447,837 |
| 2023-11-29 | 25,600.00 | 25,600.00 | 25,150.00 | 25,150.00 | 18,290.91 | 570,349 |
| 2023-11-28 | 25,200.00 | 25,350.00 | 25,000.00 | 25,350.00 | 18,436.37 | 599,774 |
| 2023-11-27 | 24,850.00 | 25,200.00 | 24,600.00 | 25,200.00 | 18,327.28 | 643,637 |
| 2023-11-24 | 24,950.00 | 25,050.00 | 24,500.00 | 24,850.00 | 18,072.73 | 571,587 |
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.