An Gia Real Estate Investment and Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 15 of 21 · 1,250 trading daysOlder →

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.