An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 32,100.00 | 32,200.00 | 31,400.00 | 31,850.00 | 23,163.64 | 623,149 |
| 2023-08-29 | 32,200.00 | 32,700.00 | 31,500.00 | 32,100.00 | 23,345.46 | 607,887 |
| 2023-08-28 | 32,050.00 | 32,150.00 | 31,350.00 | 32,150.00 | 23,381.82 | 851,674 |
| 2023-08-25 | 31,800.00 | 32,450.00 | 31,350.00 | 32,050.00 | 23,309.09 | 1,225,124 |
| 2023-08-24 | 30,800.00 | 32,100.00 | 30,800.00 | 31,850.00 | 23,163.64 | 717,612 |
| 2023-08-23 | 31,650.00 | 31,650.00 | 30,900.00 | 31,000.00 | 22,545.46 | 331,924 |
| 2023-08-22 | 30,850.00 | 31,300.00 | 30,600.00 | 31,200.00 | 22,690.91 | 760,924 |
| 2023-08-21 | 30,900.00 | 31,450.00 | 30,500.00 | 31,400.00 | 22,836.37 | 620,949 |
| 2023-08-18 | 32,000.00 | 32,300.00 | 30,900.00 | 31,000.00 | 22,545.46 | 1,830,537 |
| 2023-08-17 | 32,500.00 | 32,600.00 | 32,100.00 | 32,250.00 | 23,454.55 | 637,724 |
| 2023-08-16 | 32,300.00 | 33,000.00 | 32,150.00 | 32,550.00 | 23,672.73 | 1,041,287 |
| 2023-08-15 | 32,900.00 | 32,900.00 | 32,100.00 | 32,500.00 | 23,636.37 | 1,399,612 |
| 2023-08-14 | 33,200.00 | 33,200.00 | 32,500.00 | 32,950.00 | 23,963.64 | 2,006,262 |
| 2023-08-11 | 31,100.00 | 32,300.00 | 30,800.00 | 32,300.00 | 23,490.91 | 1,315,187 |
| 2023-08-10 | 31,200.00 | 31,200.00 | 30,650.00 | 30,800.00 | 22,400.00 | 822,524 |
| 2023-08-09 | 31,050.00 | 31,600.00 | 30,950.00 | 31,050.00 | 22,581.82 | 776,599 |
| 2023-08-08 | 30,800.00 | 31,800.00 | 30,400.00 | 31,200.00 | 22,690.91 | 1,359,049 |
| 2023-08-07 | 31,050.00 | 31,050.00 | 30,650.00 | 30,750.00 | 22,363.64 | 703,862 |
| 2023-08-04 | 31,900.00 | 31,900.00 | 30,200.00 | 31,000.00 | 22,545.46 | 607,887 |
| 2023-08-03 | 30,350.00 | 30,650.00 | 30,200.00 | 30,250.00 | 22,000.00 | 487,712 |
| 2023-08-02 | 30,700.00 | 31,000.00 | 30,400.00 | 30,400.00 | 22,109.09 | 663,299 |
| 2023-08-01 | 30,650.00 | 31,350.00 | 30,600.00 | 30,700.00 | 22,327.28 | 820,599 |
| 2023-07-31 | 31,300.00 | 31,300.00 | 30,850.00 | 31,000.00 | 22,545.46 | 781,274 |
| 2023-07-28 | 32,050.00 | 32,050.00 | 31,300.00 | 31,300.00 | 22,763.64 | 878,074 |
| 2023-07-27 | 31,250.00 | 32,150.00 | 30,900.00 | 31,650.00 | 23,018.18 | 970,474 |
| 2023-07-26 | 31,450.00 | 31,450.00 | 30,800.00 | 31,250.00 | 22,727.28 | 1,013,924 |
| 2023-07-25 | 31,800.00 | 31,800.00 | 31,100.00 | 31,350.00 | 22,800.00 | 716,099 |
| 2023-07-24 | 31,600.00 | 32,300.00 | 31,350.00 | 31,800.00 | 23,127.28 | 925,787 |
| 2023-07-21 | 30,400.00 | 32,000.00 | 30,400.00 | 31,500.00 | 22,909.09 | 1,047,062 |
| 2023-07-20 | 30,350.00 | 30,500.00 | 30,250.00 | 30,450.00 | 22,145.46 | 613,524 |
| 2023-07-19 | 30,600.00 | 30,800.00 | 30,300.00 | 30,350.00 | 22,072.73 | 617,374 |
| 2023-07-18 | 30,650.00 | 30,650.00 | 30,300.00 | 30,600.00 | 22,254.55 | 842,599 |
| 2023-07-17 | 31,000.00 | 31,000.00 | 30,300.00 | 30,650.00 | 22,290.91 | 891,549 |
| 2023-07-14 | 30,950.00 | 31,000.00 | 30,050.00 | 30,700.00 | 22,327.28 | 652,437 |
| 2023-07-13 | 30,550.00 | 31,000.00 | 30,000.00 | 30,950.00 | 22,509.09 | 593,174 |
| 2023-07-12 | 30,800.00 | 30,800.00 | 30,000.00 | 30,350.00 | 22,072.73 | 869,412 |
| 2023-07-11 | 31,000.00 | 31,000.00 | 30,000.00 | 30,550.00 | 22,218.18 | 1,593,212 |
| 2023-07-10 | 31,600.00 | 31,600.00 | 30,800.00 | 31,000.00 | 22,545.46 | 488,124 |
| 2023-07-07 | 30,500.00 | 30,900.00 | 30,100.00 | 30,900.00 | 22,472.73 | 493,624 |
| 2023-07-06 | 31,000.00 | 31,250.00 | 29,600.00 | 30,400.00 | 22,109.09 | 877,249 |
| 2023-07-05 | 29,400.00 | 31,200.00 | 28,950.00 | 30,900.00 | 22,472.73 | 1,446,362 |
| 2023-07-04 | 28,150.00 | 29,500.00 | 27,950.00 | 29,500.00 | 21,454.55 | 2,773,099 |
| 2023-07-03 | 28,300.00 | 28,600.00 | 27,850.00 | 28,500.00 | 20,727.28 | 1,876,049 |
| 2023-06-30 | 28,200.00 | 28,900.00 | 27,950.00 | 28,700.00 | 20,872.73 | 1,344,612 |
| 2023-06-29 | 28,500.00 | 29,000.00 | 28,050.00 | 28,200.00 | 20,509.09 | 669,349 |
| 2023-06-28 | 29,000.00 | 29,200.00 | 28,550.00 | 28,600.00 | 20,800.00 | 886,737 |
| 2023-06-27 | 29,400.00 | 29,500.00 | 28,650.00 | 29,000.00 | 21,090.91 | 697,949 |
| 2023-06-26 | 30,000.00 | 30,000.00 | 28,950.00 | 29,400.00 | 21,381.82 | 762,574 |
| 2023-06-23 | 28,300.00 | 29,850.00 | 28,250.00 | 29,850.00 | 21,709.09 | 1,815,824 |
| 2023-06-22 | 28,150.00 | 28,400.00 | 27,900.00 | 28,300.00 | 20,581.82 | 616,962 |
| 2023-06-21 | 28,200.00 | 28,300.00 | 27,850.00 | 28,200.00 | 20,509.09 | 332,337 |
| 2023-06-20 | 28,300.00 | 28,300.00 | 27,800.00 | 28,200.00 | 20,509.09 | 352,687 |
| 2023-06-19 | 28,100.00 | 28,300.00 | 27,900.00 | 28,300.00 | 20,581.82 | 230,724 |
| 2023-06-16 | 27,500.00 | 28,500.00 | 27,400.00 | 28,300.00 | 20,581.82 | 676,637 |
| 2023-06-15 | 27,500.00 | 27,500.00 | 27,350.00 | 27,500.00 | 20,000.00 | 136,399 |
| 2023-06-14 | 27,650.00 | 27,700.00 | 27,400.00 | 27,500.00 | 20,000.00 | 138,599 |
| 2023-06-13 | 27,500.00 | 27,650.00 | 27,500.00 | 27,600.00 | 20,072.73 | 127,874 |
| 2023-06-12 | 28,000.00 | 28,000.00 | 27,500.00 | 27,700.00 | 20,145.46 | 113,987 |
| 2023-06-09 | 27,550.00 | 27,550.00 | 27,450.00 | 27,500.00 | 20,000.00 | 119,762 |
| 2023-06-08 | 27,500.00 | 27,700.00 | 27,500.00 | 27,600.00 | 20,072.73 | 167,062 |
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.