An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 36,200.01 | 36,200.01 | 35,800.01 | 36,200.01 | 23,933.89 | 222,337 |
| 2022-09-14 | 35,750.01 | 36,200.01 | 35,550.01 | 36,200.01 | 23,933.89 | 217,497 |
| 2022-09-13 | 36,100.01 | 36,250.01 | 35,700.01 | 36,250.01 | 23,966.95 | 354,227 |
| 2022-09-12 | 35,850.01 | 36,200.01 | 35,850.01 | 36,200.01 | 23,933.89 | 182,407 |
| 2022-09-09 | 35,700.01 | 36,450.01 | 35,700.01 | 36,300.01 | 24,000.00 | 85,304 |
| 2022-09-08 | 36,100.01 | 36,350.01 | 35,550.01 | 36,300.01 | 24,000.00 | 263,628 |
| 2022-09-07 | 36,350.01 | 36,400.01 | 36,000.01 | 36,300.01 | 24,000.00 | 207,212 |
| 2022-09-06 | 36,250.01 | 36,550.01 | 36,150.01 | 36,450.01 | 24,099.18 | 94,984 |
| 2022-09-05 | 36,300.01 | 36,800.01 | 36,200.01 | 36,200.01 | 23,933.89 | 114,344 |
| 2022-08-31 | 36,500.01 | 36,500.01 | 36,300.01 | 36,300.01 | 24,000.00 | 66,247 |
| 2022-08-30 | 36,700.01 | 37,000.01 | 36,500.01 | 36,500.01 | 24,132.24 | 78,347 |
| 2022-08-29 | 36,400.01 | 36,800.01 | 36,300.01 | 36,650.01 | 24,231.41 | 152,157 |
| 2022-08-26 | 37,350.01 | 37,350.01 | 36,600.01 | 36,900.01 | 24,396.70 | 122,361 |
| 2022-08-25 | 36,800.01 | 37,100.01 | 36,550.01 | 36,650.01 | 24,231.41 | 122,966 |
| 2022-08-24 | 37,000.01 | 37,000.01 | 36,800.01 | 36,800.01 | 24,330.58 | 136,729 |
| 2022-08-23 | 36,300.01 | 37,000.01 | 36,250.01 | 37,000.01 | 24,462.81 | 156,392 |
| 2022-08-22 | 37,000.01 | 37,000.01 | 36,550.01 | 36,650.01 | 24,231.41 | 193,448 |
| 2022-08-19 | 37,350.01 | 37,600.01 | 37,100.01 | 37,150.01 | 24,561.99 | 145,502 |
| 2022-08-18 | 38,350.01 | 38,350.01 | 37,300.01 | 37,400.01 | 24,727.28 | 186,642 |
| 2022-08-17 | 37,600.01 | 38,500.01 | 37,600.01 | 38,150.01 | 25,223.15 | 271,191 |
| 2022-08-16 | 38,300.01 | 38,300.01 | 37,600.01 | 37,600.01 | 24,859.51 | 266,956 |
| 2022-08-15 | 38,200.01 | 38,850.01 | 38,200.01 | 38,300.01 | 25,322.32 | 224,908 |
| 2022-08-12 | 38,450.01 | 38,650.01 | 38,050.01 | 38,450.01 | 25,421.49 | 184,827 |
| 2022-08-11 | 39,400.01 | 39,450.01 | 38,500.01 | 38,500.01 | 25,454.55 | 195,112 |
| 2022-08-10 | 37,000.01 | 39,000.01 | 37,000.01 | 38,950.01 | 25,752.07 | 1,021,088 |
| 2022-08-09 | 37,100.01 | 37,400.01 | 37,050.01 | 37,100.01 | 24,528.93 | 165,164 |
| 2022-08-08 | 37,400.01 | 37,450.01 | 37,000.01 | 37,450.01 | 24,760.34 | 269,981 |
| 2022-08-05 | 37,450.01 | 37,450.01 | 37,100.01 | 37,450.01 | 24,760.34 | 110,261 |
| 2022-08-04 | 37,400.01 | 37,550.01 | 37,150.01 | 37,500.01 | 24,793.39 | 194,356 |
| 2022-08-03 | 37,450.01 | 37,500.01 | 37,200.01 | 37,500.01 | 24,793.39 | 133,704 |
| 2022-08-02 | 37,300.01 | 37,550.01 | 37,100.01 | 37,400.01 | 24,727.28 | 231,714 |
| 2022-08-01 | 36,300.01 | 37,500.01 | 36,000.01 | 37,100.01 | 24,528.93 | 410,189 |
| 2022-07-29 | 36,800.01 | 36,800.01 | 36,200.01 | 36,250.01 | 23,966.95 | 253,494 |
| 2022-07-28 | 36,100.01 | 36,950.01 | 36,100.01 | 36,900.01 | 24,396.70 | 216,287 |
| 2022-07-27 | 37,000.01 | 37,000.01 | 36,350.01 | 36,450.01 | 24,099.18 | 256,217 |
| 2022-07-26 | 37,400.01 | 37,500.01 | 37,000.01 | 37,050.01 | 24,495.87 | 194,356 |
| 2022-07-25 | 37,750.01 | 37,750.01 | 37,400.01 | 37,500.01 | 24,793.39 | 177,416 |
| 2022-07-22 | 38,200.01 | 38,200.01 | 37,700.01 | 37,750.01 | 24,958.68 | 81,069 |
| 2022-07-21 | 38,100.01 | 38,100.01 | 37,700.01 | 37,950.01 | 25,090.91 | 105,421 |
| 2022-07-20 | 37,800.01 | 38,100.01 | 37,550.01 | 37,950.01 | 25,090.91 | 146,258 |
| 2022-07-19 | 37,650.01 | 37,800.01 | 37,000.01 | 37,750.01 | 24,958.68 | 216,741 |
| 2022-07-18 | 37,900.01 | 38,050.01 | 37,800.01 | 37,800.01 | 24,991.74 | 109,807 |
| 2022-07-15 | 38,100.01 | 38,500.01 | 37,900.01 | 37,900.01 | 25,057.86 | 218,253 |
| 2022-07-14 | 37,600.01 | 38,100.01 | 37,600.01 | 38,100.01 | 25,190.09 | 121,604 |
| 2022-07-13 | 38,000.01 | 38,000.01 | 37,600.01 | 37,750.01 | 24,958.68 | 131,284 |
| 2022-07-12 | 37,450.01 | 38,350.01 | 37,450.01 | 37,850.01 | 25,024.80 | 142,477 |
| 2022-07-11 | 37,500.01 | 37,750.01 | 37,500.01 | 37,750.01 | 24,958.68 | 214,169 |
| 2022-07-08 | 37,500.01 | 37,750.01 | 37,400.01 | 37,750.01 | 24,958.68 | 210,691 |
| 2022-07-07 | 37,350.01 | 37,750.01 | 37,350.01 | 37,750.01 | 24,958.68 | 281,929 |
| 2022-07-06 | 37,500.01 | 37,750.01 | 37,400.01 | 37,750.01 | 24,958.68 | 357,252 |
| 2022-07-05 | 37,500.01 | 37,800.01 | 37,500.01 | 37,800.01 | 24,991.74 | 179,382 |
| 2022-07-04 | 37,900.01 | 38,000.01 | 37,400.01 | 37,900.01 | 25,057.86 | 152,157 |
| 2022-07-01 | 37,850.01 | 37,950.01 | 37,350.01 | 37,950.01 | 25,090.91 | 224,001 |
| 2022-06-30 | 38,500.01 | 38,600.01 | 38,000.01 | 38,000.01 | 25,123.97 | 162,896 |
| 2022-06-29 | 38,800.01 | 39,000.01 | 38,150.01 | 38,700.01 | 25,586.78 | 137,939 |
| 2022-06-28 | 38,150.01 | 39,900.01 | 37,900.01 | 39,000.01 | 25,785.13 | 531,492 |
| 2022-06-27 | 37,850.01 | 37,950.01 | 37,650.01 | 37,850.01 | 25,024.80 | 186,188 |
| 2022-06-24 | 37,600.01 | 38,200.01 | 37,600.01 | 37,850.01 | 25,024.80 | 218,707 |
| 2022-06-23 | 37,600.01 | 37,850.01 | 37,350.01 | 37,850.01 | 25,024.80 | 417,601 |
| 2022-06-22 | 37,750.01 | 37,900.01 | 37,350.01 | 37,850.01 | 25,024.80 | 274,821 |
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.