An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 28,900.00 | 29,150.00 | 28,550.00 | 29,150.00 | 21,200.00 | 132,687 |
| 2023-03-09 | 29,150.00 | 29,150.00 | 29,000.00 | 29,150.00 | 21,200.00 | 154,137 |
| 2023-03-08 | 29,300.00 | 29,300.00 | 28,650.00 | 29,150.00 | 21,200.00 | 118,524 |
| 2023-03-07 | 29,600.00 | 29,600.00 | 28,600.00 | 29,200.00 | 21,236.37 | 142,862 |
| 2023-03-06 | 29,200.00 | 29,200.00 | 28,300.00 | 29,200.00 | 21,236.37 | 144,237 |
| 2023-03-03 | 28,950.00 | 29,250.00 | 28,950.00 | 29,200.00 | 21,236.37 | 133,237 |
| 2023-03-02 | 29,000.00 | 29,300.00 | 28,900.00 | 29,300.00 | 21,309.09 | 129,112 |
| 2023-03-01 | 28,800.00 | 29,300.00 | 28,800.00 | 29,300.00 | 21,309.09 | 136,674 |
| 2023-02-28 | 29,300.00 | 29,300.00 | 28,800.00 | 29,300.00 | 21,309.09 | 147,399 |
| 2023-02-27 | 29,300.00 | 29,350.00 | 28,900.00 | 29,300.00 | 21,309.09 | 155,787 |
| 2023-02-24 | 28,900.00 | 29,300.00 | 28,800.00 | 29,300.00 | 21,309.09 | 226,599 |
| 2023-02-23 | 29,000.00 | 29,400.00 | 29,000.00 | 29,300.00 | 21,309.09 | 189,474 |
| 2023-02-22 | 29,900.00 | 29,900.00 | 29,350.00 | 29,500.00 | 21,454.55 | 204,737 |
| 2023-02-21 | 30,000.00 | 30,050.00 | 29,050.00 | 29,900.00 | 21,745.46 | 202,124 |
| 2023-02-20 | 28,800.00 | 30,000.00 | 28,600.00 | 30,000.00 | 21,818.18 | 168,437 |
| 2023-02-17 | 28,550.00 | 28,800.00 | 28,400.00 | 28,800.00 | 20,945.46 | 145,199 |
| 2023-02-16 | 28,500.00 | 28,600.00 | 28,300.00 | 28,600.00 | 20,800.00 | 122,512 |
| 2023-02-15 | 28,400.00 | 28,500.00 | 28,000.00 | 28,500.00 | 20,727.28 | 150,149 |
| 2023-02-14 | 28,400.00 | 28,600.00 | 28,000.00 | 28,400.00 | 20,654.55 | 165,412 |
| 2023-02-13 | 28,100.00 | 28,400.00 | 27,900.00 | 28,400.00 | 20,654.55 | 68,749 |
| 2023-02-10 | 29,300.00 | 29,300.00 | 28,400.00 | 28,400.00 | 20,654.55 | 104,912 |
| 2023-02-09 | 29,300.00 | 29,350.00 | 29,000.00 | 29,000.00 | 21,090.91 | 102,574 |
| 2023-02-08 | 29,350.00 | 29,500.00 | 29,150.00 | 29,150.00 | 21,200.00 | 106,974 |
| 2023-02-07 | 29,400.00 | 29,550.00 | 29,100.00 | 29,550.00 | 21,490.91 | 88,824 |
| 2023-02-06 | 29,600.00 | 29,700.00 | 29,450.00 | 29,550.00 | 21,490.91 | 130,899 |
| 2023-02-03 | 29,500.00 | 29,600.00 | 29,350.00 | 29,600.00 | 21,527.28 | 121,412 |
| 2023-02-02 | 29,600.00 | 29,600.00 | 29,400.00 | 29,550.00 | 21,490.91 | 33,687 |
| 2023-02-01 | 29,550.00 | 29,600.00 | 29,350.00 | 29,600.00 | 21,527.28 | 94,737 |
| 2023-01-31 | 29,800.00 | 29,800.00 | 29,300.00 | 29,700.00 | 21,600.00 | 133,924 |
| 2023-01-30 | 29,500.00 | 30,000.00 | 29,450.00 | 29,750.00 | 21,636.37 | 80,574 |
| 2023-01-27 | 30,000.00 | 30,000.00 | 29,450.00 | 29,850.00 | 21,709.09 | 77,274 |
| 2023-01-19 | 29,850.00 | 29,850.00 | 29,300.00 | 29,850.00 | 21,709.09 | 11,962 |
| 2023-01-18 | 29,850.00 | 29,850.00 | 29,600.00 | 29,850.00 | 21,709.09 | 82,499 |
| 2023-01-17 | 29,400.00 | 29,750.00 | 29,350.00 | 29,750.00 | 21,636.37 | 81,537 |
| 2023-01-16 | 29,800.00 | 29,900.00 | 29,400.00 | 29,750.00 | 21,636.37 | 88,412 |
| 2023-01-13 | 29,250.00 | 29,900.00 | 29,250.00 | 29,800.00 | 21,672.73 | 87,449 |
| 2023-01-12 | 29,150.00 | 29,800.00 | 29,150.00 | 29,800.00 | 21,672.73 | 76,174 |
| 2023-01-11 | 29,700.00 | 29,850.00 | 29,350.00 | 29,850.00 | 21,709.09 | 84,837 |
| 2023-01-10 | 29,500.00 | 29,750.00 | 29,250.00 | 29,750.00 | 21,636.37 | 89,649 |
| 2023-01-09 | 28,400.00 | 29,750.00 | 28,350.00 | 29,750.00 | 21,636.37 | 14,024 |
| 2023-01-06 | 29,750.00 | 29,750.00 | 29,300.00 | 29,750.00 | 21,636.37 | 103,949 |
| 2023-01-05 | 29,600.00 | 29,750.00 | 29,300.00 | 29,750.00 | 21,636.37 | 98,037 |
| 2023-01-04 | 30,000.00 | 30,000.00 | 29,350.00 | 29,750.00 | 21,636.37 | 97,487 |
| 2023-01-03 | 28,950.00 | 29,950.00 | 28,950.00 | 29,750.00 | 21,636.37 | 85,937 |
| 2022-12-30 | 29,400.00 | 30,400.00 | 28,900.00 | 30,400.00 | 22,109.09 | 98,999 |
| 2022-12-29 | 29,300.00 | 29,300.00 | 28,800.00 | 29,300.00 | 21,309.09 | 98,174 |
| 2022-12-28 | 30,000.00 | 30,000.00 | 29,150.00 | 29,300.00 | 21,309.09 | 93,087 |
| 2022-12-27 | 29,200.00 | 29,600.00 | 29,200.00 | 29,300.00 | 21,309.09 | 190,712 |
| 2022-12-26 | 29,850.00 | 30,100.00 | 29,750.00 | 30,000.00 | 21,818.18 | 232,787 |
| 2022-12-23 | 30,000.00 | 30,100.00 | 29,500.00 | 30,100.00 | 21,890.91 | 295,487 |
| 2022-12-22 | 30,000.00 | 30,350.00 | 29,900.00 | 29,900.00 | 21,745.46 | 142,587 |
| 2022-12-21 | 29,100.00 | 30,450.00 | 29,100.00 | 30,350.00 | 22,072.73 | 116,462 |
| 2022-12-20 | 30,100.00 | 30,450.00 | 30,050.00 | 30,400.00 | 22,109.09 | 150,287 |
| 2022-12-19 | 30,050.00 | 30,500.00 | 30,000.00 | 30,500.00 | 22,181.82 | 93,499 |
| 2022-12-16 | 30,850.00 | 30,850.00 | 30,450.00 | 30,850.00 | 22,436.37 | 36,574 |
| 2022-12-15 | 30,600.00 | 30,850.00 | 30,500.00 | 30,850.00 | 22,436.37 | 13,749 |
| 2022-12-14 | 31,000.00 | 31,000.00 | 30,400.00 | 31,000.00 | 22,545.46 | 25,162 |
| 2022-12-13 | 30,500.00 | 31,400.00 | 30,500.00 | 31,000.00 | 22,545.46 | 14,299 |
| 2022-12-12 | 31,400.00 | 31,400.00 | 30,350.00 | 31,400.00 | 22,836.37 | 70,262 |
| 2022-12-09 | 31,800.00 | 31,800.00 | 30,500.00 | 31,400.00 | 22,836.37 | 68,199 |
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.