An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 29,800.00 | 31,600.00 | 29,800.00 | 31,550.00 | 22,945.46 | 72,462 |
| 2022-12-07 | 33,000.00 | 33,000.00 | 30,000.00 | 31,600.00 | 22,981.82 | 36,162 |
| 2022-12-06 | 34,500.01 | 34,850.01 | 34,150.01 | 34,850.01 | 23,041.33 | 144,443 |
| 2022-12-05 | 34,500.01 | 35,000.01 | 34,300.01 | 34,850.01 | 23,041.33 | 50,214 |
| 2022-12-02 | 34,650.01 | 34,900.01 | 34,200.01 | 34,900.01 | 23,074.38 | 63,827 |
| 2022-12-01 | 36,000.01 | 36,000.01 | 34,050.01 | 35,000.01 | 23,140.50 | 41,291 |
| 2022-11-30 | 34,000.01 | 35,500.01 | 33,700.01 | 35,500.01 | 23,471.08 | 148,073 |
| 2022-11-29 | 33,750.01 | 34,000.01 | 33,500.01 | 34,000.01 | 22,479.34 | 71,994 |
| 2022-11-28 | 34,000.01 | 34,000.01 | 31,200.01 | 33,500.01 | 22,148.77 | 68,516 |
| 2022-11-25 | 32,500.01 | 33,900.01 | 32,500.01 | 33,500.01 | 22,148.77 | 46,584 |
| 2022-11-24 | 33,500.01 | 33,950.01 | 32,900.01 | 33,450.01 | 22,115.71 | 43,408 |
| 2022-11-23 | 32,900.01 | 33,500.01 | 32,900.01 | 33,500.01 | 22,148.77 | 60,953 |
| 2022-11-22 | 34,000.01 | 34,000.01 | 33,100.01 | 33,500.01 | 22,148.77 | 54,449 |
| 2022-11-21 | 33,800.01 | 34,000.01 | 33,100.01 | 33,500.01 | 22,148.77 | 55,508 |
| 2022-11-18 | 33,850.01 | 33,850.01 | 32,800.01 | 33,800.01 | 22,347.11 | 80,011 |
| 2022-11-17 | 33,300.01 | 33,500.01 | 32,050.00 | 33,500.01 | 22,148.77 | 53,693 |
| 2022-11-16 | 30,050.01 | 33,000.01 | 29,900.01 | 32,300.01 | 21,355.38 | 131,738 |
| 2022-11-15 | 30,800.01 | 32,000.01 | 29,300.01 | 32,000.01 | 21,157.03 | 401,114 |
| 2022-11-14 | 30,200.00 | 31,500.01 | 29,800.00 | 31,500.01 | 20,826.45 | 442,406 |
| 2022-11-11 | 31,500.01 | 32,000.01 | 30,900.01 | 32,000.01 | 21,157.03 | 238,521 |
| 2022-11-10 | 32,000.01 | 32,750.01 | 31,200.01 | 32,200.01 | 21,289.26 | 196,776 |
| 2022-11-09 | 32,850.01 | 32,850.01 | 32,050.00 | 32,750.01 | 21,652.90 | 151,854 |
| 2022-11-08 | 32,000.01 | 33,000.01 | 32,000.01 | 32,950.01 | 21,785.13 | 131,284 |
| 2022-11-07 | 33,900.01 | 33,900.01 | 32,100.01 | 33,000.01 | 21,818.19 | 158,056 |
| 2022-11-04 | 33,950.01 | 33,950.01 | 31,700.01 | 33,900.01 | 22,413.23 | 253,797 |
| 2022-11-03 | 34,000.01 | 34,100.01 | 33,600.01 | 34,050.01 | 22,512.40 | 127,957 |
| 2022-11-02 | 34,500.01 | 34,600.01 | 34,000.01 | 34,100.01 | 22,545.46 | 73,961 |
| 2022-11-01 | 34,500.01 | 35,000.01 | 34,400.01 | 34,700.01 | 22,942.15 | 63,978 |
| 2022-10-31 | 34,350.01 | 36,000.01 | 33,500.01 | 36,000.01 | 23,801.66 | 353,168 |
| 2022-10-28 | 34,850.01 | 34,850.01 | 34,300.01 | 34,550.01 | 22,842.98 | 141,418 |
| 2022-10-27 | 34,500.01 | 34,500.01 | 34,300.01 | 34,500.01 | 22,809.92 | 82,279 |
| 2022-10-26 | 34,600.01 | 34,900.01 | 34,000.01 | 34,000.01 | 22,479.34 | 105,723 |
| 2022-10-25 | 36,000.01 | 36,000.01 | 34,500.01 | 35,000.01 | 23,140.50 | 77,288 |
| 2022-10-24 | 34,100.01 | 36,000.01 | 33,700.01 | 36,000.01 | 23,801.66 | 495,646 |
| 2022-10-21 | 34,900.01 | 34,900.01 | 33,950.01 | 34,550.01 | 22,842.98 | 269,829 |
| 2022-10-20 | 34,450.01 | 34,800.01 | 34,200.01 | 34,600.01 | 22,876.04 | 88,329 |
| 2022-10-19 | 34,500.01 | 34,600.01 | 34,450.01 | 34,450.01 | 22,776.86 | 41,593 |
| 2022-10-18 | 34,250.01 | 34,500.01 | 34,000.01 | 34,450.01 | 22,776.86 | 132,041 |
| 2022-10-17 | 35,000.01 | 35,750.01 | 34,000.01 | 34,000.01 | 22,479.34 | 153,064 |
| 2022-10-14 | 35,450.01 | 35,900.01 | 35,000.01 | 35,000.01 | 23,140.50 | 259,091 |
| 2022-10-13 | 35,800.01 | 35,950.01 | 35,300.01 | 35,950.01 | 23,768.60 | 314,599 |
| 2022-10-12 | 35,900.01 | 36,000.01 | 35,400.01 | 36,000.01 | 23,801.66 | 570,212 |
| 2022-10-11 | 35,200.01 | 35,950.01 | 35,200.01 | 35,950.01 | 23,768.60 | 377,822 |
| 2022-10-10 | 35,300.01 | 36,000.01 | 35,100.01 | 36,000.01 | 23,801.66 | 174,391 |
| 2022-10-07 | 35,550.01 | 36,000.01 | 34,500.01 | 36,000.01 | 23,801.66 | 351,202 |
| 2022-10-06 | 36,000.01 | 36,150.01 | 35,600.01 | 36,150.01 | 23,900.83 | 382,964 |
| 2022-10-05 | 35,500.01 | 36,000.01 | 35,150.01 | 35,950.01 | 23,768.60 | 93,321 |
| 2022-10-04 | 33,600.01 | 35,500.01 | 31,200.01 | 35,500.01 | 23,471.08 | 342,429 |
| 2022-10-03 | 36,000.01 | 36,000.01 | 33,500.01 | 33,500.01 | 22,148.77 | 292,063 |
| 2022-09-30 | 35,800.01 | 36,000.01 | 35,000.01 | 36,000.01 | 23,801.66 | 313,692 |
| 2022-09-29 | 36,150.01 | 36,150.01 | 35,850.01 | 36,000.01 | 23,801.66 | 257,578 |
| 2022-09-28 | 35,750.01 | 36,150.01 | 35,700.01 | 36,150.01 | 23,900.83 | 267,712 |
| 2022-09-27 | 35,750.01 | 36,150.01 | 35,650.01 | 36,150.01 | 23,900.83 | 214,623 |
| 2022-09-26 | 35,800.01 | 36,000.01 | 35,500.01 | 36,000.01 | 23,801.66 | 276,636 |
| 2022-09-23 | 36,000.01 | 36,200.01 | 35,900.01 | 36,200.01 | 23,933.89 | 249,562 |
| 2022-09-22 | 36,000.01 | 36,200.01 | 35,800.01 | 36,200.01 | 23,933.89 | 269,678 |
| 2022-09-21 | 36,150.01 | 36,200.01 | 35,800.01 | 36,200.01 | 23,933.89 | 209,027 |
| 2022-09-20 | 35,600.01 | 36,200.01 | 35,600.01 | 36,200.01 | 23,933.89 | 140,208 |
| 2022-09-19 | 36,000.01 | 36,200.01 | 35,550.01 | 36,200.01 | 23,933.89 | 366,327 |
| 2022-09-16 | 36,000.01 | 36,150.01 | 35,750.01 | 36,100.01 | 23,867.77 | 314,146 |
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.