An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 27,800.00 | 27,800.00 | 27,600.00 | 27,700.00 | 20,145.46 | 144,787 |
| 2023-06-06 | 27,900.00 | 27,950.00 | 27,600.00 | 27,850.00 | 20,254.55 | 132,824 |
| 2023-06-05 | 27,800.00 | 27,950.00 | 27,800.00 | 27,950.00 | 20,327.28 | 117,562 |
| 2023-06-02 | 28,100.00 | 28,100.00 | 27,800.00 | 27,800.00 | 20,218.18 | 182,324 |
| 2023-06-01 | 27,950.00 | 28,100.00 | 27,800.00 | 28,050.00 | 20,400.00 | 138,049 |
| 2023-05-31 | 27,950.00 | 28,150.00 | 27,850.00 | 28,050.00 | 20,400.00 | 137,637 |
| 2023-05-30 | 27,750.00 | 28,000.00 | 27,750.00 | 28,000.00 | 20,363.64 | 209,687 |
| 2023-05-29 | 27,850.00 | 27,900.00 | 27,550.00 | 27,900.00 | 20,290.91 | 141,212 |
| 2023-05-26 | 27,600.00 | 27,800.00 | 27,500.00 | 27,800.00 | 20,218.18 | 142,449 |
| 2023-05-25 | 27,800.00 | 27,800.00 | 27,600.00 | 27,700.00 | 20,145.46 | 123,062 |
| 2023-05-24 | 27,700.00 | 27,800.00 | 27,600.00 | 27,800.00 | 20,218.18 | 126,912 |
| 2023-05-23 | 27,700.00 | 27,800.00 | 27,600.00 | 27,800.00 | 20,218.18 | 115,224 |
| 2023-05-22 | 27,800.00 | 28,000.00 | 27,700.00 | 27,800.00 | 20,218.18 | 140,524 |
| 2023-05-19 | 27,850.00 | 28,000.00 | 27,850.00 | 27,900.00 | 20,290.91 | 117,974 |
| 2023-05-18 | 27,800.00 | 28,000.00 | 27,800.00 | 27,900.00 | 20,290.91 | 122,512 |
| 2023-05-17 | 27,900.00 | 27,900.00 | 27,800.00 | 27,850.00 | 20,254.55 | 149,599 |
| 2023-05-16 | 28,050.00 | 28,050.00 | 27,800.00 | 27,800.00 | 20,218.18 | 198,274 |
| 2023-05-15 | 28,150.00 | 28,350.00 | 27,800.00 | 28,050.00 | 20,400.00 | 190,987 |
| 2023-05-12 | 27,900.00 | 28,300.00 | 27,850.00 | 28,150.00 | 20,472.73 | 238,974 |
| 2023-05-11 | 28,200.00 | 28,300.00 | 27,900.00 | 28,200.00 | 20,509.09 | 164,587 |
| 2023-05-10 | 28,100.00 | 28,200.00 | 27,900.00 | 28,200.00 | 20,509.09 | 93,087 |
| 2023-05-09 | 28,200.00 | 28,400.00 | 28,150.00 | 28,200.00 | 20,509.09 | 117,699 |
| 2023-05-08 | 28,400.00 | 28,700.00 | 28,300.00 | 28,600.00 | 20,800.00 | 120,174 |
| 2023-05-05 | 28,700.00 | 28,750.00 | 28,500.00 | 28,750.00 | 20,909.09 | 124,437 |
| 2023-05-04 | 28,800.00 | 28,900.00 | 28,400.00 | 28,700.00 | 20,872.73 | 123,887 |
| 2023-04-28 | 28,150.00 | 28,500.00 | 28,100.00 | 28,500.00 | 20,727.28 | 161,837 |
| 2023-04-27 | 27,950.00 | 28,150.00 | 27,850.00 | 28,050.00 | 20,400.00 | 123,749 |
| 2023-04-26 | 27,850.00 | 28,150.00 | 27,800.00 | 28,150.00 | 20,472.73 | 114,812 |
| 2023-04-25 | 28,250.00 | 28,250.00 | 27,850.00 | 28,150.00 | 20,472.73 | 136,949 |
| 2023-04-24 | 27,850.00 | 28,300.00 | 27,800.00 | 28,300.00 | 20,581.82 | 120,312 |
| 2023-04-21 | 27,900.00 | 28,200.00 | 27,800.00 | 28,200.00 | 20,509.09 | 138,049 |
| 2023-04-20 | 28,150.00 | 28,200.00 | 27,850.00 | 28,200.00 | 20,509.09 | 116,187 |
| 2023-04-19 | 28,100.00 | 28,150.00 | 27,800.00 | 28,150.00 | 20,472.73 | 124,162 |
| 2023-04-18 | 27,600.00 | 28,100.00 | 27,600.00 | 28,100.00 | 20,436.37 | 102,024 |
| 2023-04-17 | 27,900.00 | 28,100.00 | 27,500.00 | 28,100.00 | 20,436.37 | 124,987 |
| 2023-04-14 | 28,050.00 | 28,200.00 | 27,000.00 | 28,150.00 | 20,472.73 | 130,899 |
| 2023-04-13 | 28,200.00 | 28,200.00 | 28,000.00 | 28,200.00 | 20,509.09 | 119,349 |
| 2023-04-12 | 28,050.00 | 28,300.00 | 28,000.00 | 28,300.00 | 20,581.82 | 127,599 |
| 2023-04-11 | 28,150.00 | 28,300.00 | 28,000.00 | 28,300.00 | 20,581.82 | 135,024 |
| 2023-04-10 | 28,400.00 | 28,400.00 | 28,050.00 | 28,300.00 | 20,581.82 | 126,912 |
| 2023-04-07 | 28,450.00 | 28,450.00 | 28,100.00 | 28,400.00 | 20,654.55 | 110,412 |
| 2023-04-06 | 28,200.00 | 28,700.00 | 28,200.00 | 28,450.00 | 20,690.91 | 66,137 |
| 2023-04-05 | 27,850.00 | 28,100.00 | 27,850.00 | 28,100.00 | 20,436.37 | 124,437 |
| 2023-04-04 | 28,100.00 | 28,200.00 | 27,850.00 | 28,100.00 | 20,436.37 | 124,574 |
| 2023-04-03 | 27,900.00 | 28,100.00 | 27,750.00 | 28,100.00 | 20,436.37 | 101,062 |
| 2023-03-31 | 27,900.00 | 28,250.00 | 27,850.00 | 28,250.00 | 20,545.46 | 124,574 |
| 2023-03-30 | 27,850.00 | 28,250.00 | 27,850.00 | 28,250.00 | 20,545.46 | 122,374 |
| 2023-03-29 | 27,900.00 | 28,250.00 | 27,900.00 | 28,100.00 | 20,436.37 | 130,074 |
| 2023-03-28 | 28,250.00 | 28,250.00 | 27,900.00 | 28,200.00 | 20,509.09 | 117,699 |
| 2023-03-27 | 28,250.00 | 28,250.00 | 27,800.00 | 28,250.00 | 20,545.46 | 113,849 |
| 2023-03-24 | 27,900.00 | 28,250.00 | 27,700.00 | 28,250.00 | 20,545.46 | 143,824 |
| 2023-03-23 | 27,900.00 | 28,250.00 | 27,800.00 | 28,250.00 | 20,545.46 | 115,637 |
| 2023-03-22 | 28,000.00 | 28,450.00 | 27,850.00 | 28,450.00 | 20,690.91 | 112,749 |
| 2023-03-21 | 27,850.00 | 28,450.00 | 27,800.00 | 28,450.00 | 20,690.91 | 144,512 |
| 2023-03-20 | 28,100.00 | 28,500.00 | 27,800.00 | 28,500.00 | 20,727.28 | 103,124 |
| 2023-03-17 | 28,600.00 | 28,600.00 | 28,150.00 | 28,550.00 | 20,763.64 | 108,212 |
| 2023-03-16 | 29,000.00 | 29,000.00 | 28,450.00 | 28,550.00 | 20,763.64 | 114,812 |
| 2023-03-15 | 29,000.00 | 29,000.00 | 28,350.00 | 28,900.00 | 21,018.18 | 92,949 |
| 2023-03-14 | 27,300.00 | 28,950.00 | 27,300.00 | 28,950.00 | 21,054.55 | 104,774 |
| 2023-03-13 | 28,400.00 | 29,150.00 | 28,400.00 | 29,150.00 | 21,200.00 | 124,849 |
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.