An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 24,950.00 | 25,050.00 | 24,500.00 | 24,850.00 | 18,072.73 | 571,587 |
| 2023-11-23 | 25,750.00 | 25,800.00 | 25,050.00 | 25,050.00 | 18,218.18 | 786,224 |
| 2023-11-22 | 25,000.00 | 25,550.00 | 25,000.00 | 25,500.00 | 18,545.46 | 624,937 |
| 2023-11-21 | 25,000.00 | 25,000.00 | 24,700.00 | 25,000.00 | 18,181.82 | 781,687 |
| 2023-11-20 | 25,000.00 | 25,000.00 | 24,700.00 | 24,800.00 | 18,036.37 | 516,449 |
| 2023-11-17 | 25,850.00 | 26,100.00 | 24,900.00 | 25,150.00 | 18,290.91 | 822,387 |
| 2023-11-16 | 25,800.00 | 26,000.00 | 25,600.00 | 25,850.00 | 18,800.00 | 1,012,824 |
| 2023-11-15 | 26,150.00 | 26,800.00 | 26,050.00 | 26,050.00 | 18,945.46 | 933,074 |
| 2023-11-14 | 26,000.00 | 26,400.00 | 25,800.00 | 25,900.00 | 18,836.37 | 742,362 |
| 2023-11-13 | 26,300.00 | 27,000.00 | 26,000.00 | 26,000.00 | 18,909.09 | 1,092,162 |
| 2023-11-10 | 26,500.00 | 27,000.00 | 26,000.00 | 26,600.00 | 19,345.46 | 1,052,149 |
| 2023-11-09 | 26,200.00 | 27,200.00 | 25,850.00 | 26,700.00 | 19,418.18 | 1,779,249 |
| 2023-11-08 | 25,000.00 | 25,900.00 | 24,500.00 | 25,900.00 | 18,836.37 | 1,335,537 |
| 2023-11-07 | 25,500.00 | 25,500.00 | 24,800.00 | 25,000.00 | 18,181.82 | 679,937 |
| 2023-11-06 | 25,600.00 | 25,600.00 | 24,950.00 | 25,200.00 | 18,327.28 | 828,574 |
| 2023-11-03 | 25,900.00 | 25,950.00 | 25,250.00 | 25,600.00 | 18,618.18 | 614,899 |
| 2023-11-02 | 24,900.00 | 25,950.00 | 24,800.00 | 25,950.00 | 18,872.73 | 1,165,587 |
| 2023-11-01 | 24,800.00 | 25,000.00 | 24,450.00 | 24,900.00 | 18,109.09 | 487,299 |
| 2023-10-31 | 25,100.00 | 25,100.00 | 24,400.00 | 25,000.00 | 18,181.82 | 521,124 |
| 2023-10-30 | 25,600.00 | 25,600.00 | 24,200.00 | 25,000.00 | 18,181.82 | 616,549 |
| 2023-10-27 | 25,000.00 | 26,000.00 | 23,950.00 | 26,000.00 | 18,909.09 | 872,299 |
| 2023-10-26 | 27,600.00 | 27,600.00 | 25,700.00 | 25,700.00 | 18,690.91 | 1,111,549 |
| 2023-10-25 | 27,800.00 | 28,000.00 | 27,600.00 | 27,600.00 | 20,072.73 | 444,124 |
| 2023-10-24 | 27,550.00 | 27,900.00 | 27,050.00 | 27,800.00 | 20,218.18 | 665,499 |
| 2023-10-23 | 28,400.00 | 28,500.00 | 27,500.00 | 27,800.00 | 20,218.18 | 480,699 |
| 2023-10-20 | 28,000.00 | 28,500.00 | 27,150.00 | 28,500.00 | 20,727.28 | 693,412 |
| 2023-10-19 | 28,200.00 | 28,600.00 | 27,600.00 | 28,000.00 | 20,363.64 | 688,324 |
| 2023-10-18 | 30,000.00 | 30,000.00 | 28,000.00 | 28,300.00 | 20,581.82 | 819,087 |
| 2023-10-17 | 30,300.00 | 30,400.00 | 30,000.00 | 30,000.00 | 21,818.18 | 277,199 |
| 2023-10-16 | 30,400.00 | 30,500.00 | 30,100.00 | 30,300.00 | 22,036.37 | 413,737 |
| 2023-10-13 | 30,200.00 | 30,500.00 | 29,950.00 | 30,500.00 | 22,181.82 | 298,924 |
| 2023-10-12 | 30,400.00 | 30,700.00 | 30,300.00 | 30,300.00 | 22,036.37 | 355,712 |
| 2023-10-11 | 30,400.00 | 30,500.00 | 30,200.00 | 30,350.00 | 22,072.73 | 362,449 |
| 2023-10-10 | 30,500.00 | 30,500.00 | 30,350.00 | 30,350.00 | 22,072.73 | 239,387 |
| 2023-10-09 | 30,500.00 | 30,700.00 | 30,200.00 | 30,500.00 | 22,181.82 | 408,374 |
| 2023-10-06 | 30,000.00 | 30,500.00 | 30,000.00 | 30,500.00 | 22,181.82 | 248,874 |
| 2023-10-05 | 30,300.00 | 30,550.00 | 30,000.00 | 30,200.00 | 21,963.64 | 556,599 |
| 2023-10-04 | 30,450.00 | 30,650.00 | 29,950.00 | 30,300.00 | 22,036.37 | 352,137 |
| 2023-10-03 | 30,950.00 | 31,050.00 | 30,000.00 | 30,500.00 | 22,181.82 | 617,237 |
| 2023-10-02 | 31,050.00 | 31,700.00 | 30,950.00 | 31,050.00 | 22,581.82 | 342,099 |
| 2023-09-29 | 31,600.00 | 32,000.00 | 31,000.00 | 31,050.00 | 22,581.82 | 604,449 |
| 2023-09-28 | 31,700.00 | 31,900.00 | 31,200.00 | 31,900.00 | 23,200.00 | 455,812 |
| 2023-09-27 | 30,250.00 | 31,800.00 | 30,250.00 | 31,700.00 | 23,054.55 | 753,774 |
| 2023-09-26 | 31,200.00 | 31,500.00 | 30,500.00 | 31,000.00 | 22,545.46 | 560,862 |
| 2023-09-25 | 31,900.00 | 32,300.00 | 29,800.00 | 31,200.00 | 22,690.91 | 1,135,474 |
| 2023-09-22 | 33,300.00 | 33,500.00 | 32,000.00 | 32,000.00 | 23,272.73 | 930,874 |
| 2023-09-21 | 33,700.00 | 33,850.00 | 33,000.00 | 33,500.00 | 24,363.64 | 700,012 |
| 2023-09-20 | 33,500.00 | 33,850.00 | 33,300.00 | 33,800.00 | 24,581.82 | 586,299 |
| 2023-09-19 | 33,800.00 | 33,800.00 | 33,000.00 | 33,600.00 | 24,436.37 | 563,062 |
| 2023-09-18 | 33,900.00 | 34,500.00 | 33,300.00 | 33,800.00 | 24,581.82 | 844,249 |
| 2023-09-15 | 34,300.00 | 34,500.00 | 33,600.00 | 34,500.00 | 25,090.91 | 916,437 |
| 2023-09-14 | 34,900.00 | 34,900.00 | 33,700.00 | 34,500.00 | 25,090.91 | 1,231,037 |
| 2023-09-13 | 34,550.00 | 35,000.00 | 34,000.00 | 34,700.00 | 25,236.37 | 963,737 |
| 2023-09-12 | 34,700.00 | 35,000.00 | 34,050.00 | 34,500.00 | 25,090.91 | 730,124 |
| 2023-09-11 | 35,800.00 | 36,000.00 | 34,400.00 | 34,700.00 | 25,236.37 | 1,772,237 |
| 2023-09-08 | 33,500.00 | 35,400.00 | 33,050.00 | 35,200.00 | 25,600.00 | 3,491,949 |
| 2023-09-07 | 32,000.00 | 33,200.00 | 32,000.00 | 33,200.00 | 24,145.46 | 1,715,037 |
| 2023-09-06 | 32,000.00 | 32,700.00 | 31,550.00 | 32,250.00 | 23,454.55 | 610,774 |
| 2023-09-05 | 32,000.00 | 32,250.00 | 31,700.00 | 32,000.00 | 23,272.73 | 687,774 |
| 2023-08-31 | 32,000.00 | 32,200.00 | 31,500.00 | 32,000.00 | 23,272.73 | 835,312 |
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.