An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 37,200.01 | 37,800.01 | 37,050.01 | 37,800.01 | 24,991.74 | 968,302 |
| 2022-06-20 | 37,350.01 | 37,800.01 | 37,100.01 | 37,750.01 | 24,958.68 | 1,002,031 |
| 2022-06-17 | 37,100.01 | 37,800.01 | 37,050.01 | 37,800.01 | 24,991.74 | 853,806 |
| 2022-06-16 | 37,750.01 | 37,800.01 | 37,300.01 | 37,800.01 | 24,991.74 | 442,406 |
| 2022-06-15 | 37,300.01 | 37,800.01 | 37,050.01 | 37,800.01 | 24,991.74 | 591,841 |
| 2022-06-14 | 37,300.01 | 37,800.01 | 37,050.01 | 37,800.01 | 24,991.74 | 633,586 |
| 2022-06-13 | 37,000.01 | 37,800.01 | 36,750.01 | 37,800.01 | 24,991.74 | 699,833 |
| 2022-06-10 | 37,450.01 | 37,900.01 | 37,300.01 | 37,900.01 | 25,057.86 | 289,946 |
| 2022-06-09 | 38,350.01 | 38,900.01 | 36,000.01 | 37,900.01 | 25,057.86 | 682,439 |
| 2022-06-08 | 37,800.01 | 38,750.01 | 37,500.01 | 38,400.01 | 25,388.44 | 345,454 |
| 2022-06-07 | 37,650.01 | 37,800.01 | 37,100.01 | 37,800.01 | 24,991.74 | 338,951 |
| 2022-06-06 | 37,800.01 | 38,000.01 | 37,300.01 | 37,800.01 | 24,991.74 | 473,261 |
| 2022-06-03 | 38,200.01 | 38,200.01 | 37,050.01 | 37,800.01 | 24,991.74 | 245,024 |
| 2022-06-02 | 38,600.01 | 38,800.01 | 38,000.01 | 38,000.01 | 25,123.97 | 348,026 |
| 2022-06-01 | 39,300.01 | 39,400.01 | 38,500.01 | 38,900.01 | 25,719.01 | 361,033 |
| 2022-05-31 | 39,800.01 | 39,800.01 | 39,050.01 | 39,400.01 | 26,049.59 | 369,654 |
| 2022-05-30 | 38,250.01 | 40,900.01 | 38,100.01 | 39,900.01 | 26,380.17 | 696,657 |
| 2022-05-27 | 38,600.01 | 38,600.01 | 38,000.01 | 38,300.01 | 25,322.32 | 286,013 |
| 2022-05-26 | 38,200.01 | 38,950.01 | 38,000.01 | 38,350.01 | 25,355.38 | 303,104 |
| 2022-05-25 | 37,800.01 | 39,000.01 | 37,100.01 | 38,000.01 | 25,123.97 | 506,082 |
| 2022-05-24 | 37,600.01 | 37,800.01 | 37,250.01 | 37,800.01 | 24,991.74 | 325,641 |
| 2022-05-23 | 37,650.01 | 37,800.01 | 37,400.01 | 37,800.01 | 24,991.74 | 362,697 |
| 2022-05-20 | 38,000.01 | 38,000.01 | 37,200.01 | 37,800.01 | 24,991.74 | 243,209 |
| 2022-05-19 | 37,900.01 | 38,000.01 | 37,300.01 | 37,800.01 | 24,991.74 | 284,954 |
| 2022-05-18 | 38,700.01 | 38,700.01 | 37,900.01 | 38,000.01 | 25,123.97 | 255,763 |
| 2022-05-17 | 37,800.01 | 38,500.01 | 37,000.01 | 38,500.01 | 25,454.55 | 449,666 |
| 2022-05-16 | 37,100.01 | 38,950.01 | 37,100.01 | 37,800.01 | 24,991.74 | 529,374 |
| 2022-05-13 | 36,650.01 | 37,800.01 | 36,150.01 | 37,800.01 | 24,991.74 | 894,038 |
| 2022-05-12 | 37,200.01 | 37,800.01 | 36,400.01 | 37,800.01 | 24,991.74 | 595,622 |
| 2022-05-11 | 38,000.01 | 38,000.01 | 37,350.01 | 37,800.01 | 24,991.74 | 315,809 |
| 2022-05-10 | 36,100.01 | 37,800.01 | 36,100.01 | 37,800.01 | 24,991.74 | 325,187 |
| 2022-05-09 | 37,900.01 | 38,500.01 | 36,500.01 | 38,000.01 | 25,123.97 | 838,529 |
| 2022-05-06 | 39,100.01 | 39,100.01 | 38,500.01 | 39,100.01 | 25,851.24 | 277,997 |
| 2022-05-05 | 39,800.01 | 40,000.01 | 39,400.01 | 39,550.01 | 26,148.77 | 175,449 |
| 2022-05-04 | 39,950.01 | 40,100.01 | 39,300.01 | 40,000.01 | 26,446.29 | 325,792 |
| 2022-04-29 | 40,000.01 | 40,400.01 | 39,800.01 | 40,050.01 | 26,479.34 | 315,204 |
| 2022-04-28 | 40,500.01 | 40,500.01 | 39,900.01 | 40,000.01 | 26,446.29 | 199,347 |
| 2022-04-27 | 39,900.01 | 40,950.01 | 39,100.01 | 40,500.01 | 26,776.87 | 372,982 |
| 2022-04-26 | 38,300.01 | 40,000.01 | 38,200.01 | 40,000.01 | 26,446.29 | 433,784 |
| 2022-04-25 | 39,700.01 | 40,000.01 | 37,300.01 | 40,000.01 | 26,446.29 | 1,092,478 |
| 2022-04-22 | 40,000.01 | 40,400.01 | 38,800.01 | 40,000.01 | 26,446.29 | 568,548 |
| 2022-04-21 | 39,400.01 | 40,000.01 | 37,900.01 | 40,000.01 | 26,446.29 | 968,453 |
| 2022-04-20 | 39,900.01 | 41,000.01 | 39,550.01 | 40,700.01 | 26,909.10 | 665,197 |
| 2022-04-19 | 42,000.01 | 42,000.01 | 39,600.01 | 41,700.01 | 27,570.25 | 628,443 |
| 2022-04-18 | 42,650.01 | 42,650.01 | 40,000.01 | 42,000.01 | 27,768.60 | 1,183,379 |
| 2022-04-15 | 44,950.01 | 44,950.01 | 43,000.01 | 43,000.01 | 28,429.76 | 753,527 |
| 2022-04-14 | 45,950.01 | 46,000.01 | 44,200.01 | 45,000.01 | 29,752.07 | 663,836 |
| 2022-04-13 | 44,300.01 | 45,900.01 | 43,000.01 | 45,900.01 | 30,347.11 | 637,821 |
| 2022-04-12 | 43,850.01 | 44,900.01 | 43,800.01 | 43,850.01 | 28,991.74 | 654,004 |
| 2022-04-08 | 46,000.01 | 46,000.01 | 43,850.01 | 43,850.01 | 28,991.74 | 1,612,778 |
| 2022-04-07 | 48,400.01 | 48,400.01 | 46,000.01 | 46,000.01 | 30,413.23 | 924,591 |
| 2022-04-06 | 47,600.01 | 48,500.01 | 47,600.01 | 47,900.01 | 31,669.43 | 364,361 |
| 2022-04-05 | 47,500.01 | 48,800.01 | 47,350.01 | 47,800.01 | 31,603.31 | 592,899 |
| 2022-04-04 | 49,100.01 | 49,100.01 | 48,000.01 | 48,000.01 | 31,735.54 | 1,581,772 |
| 2022-04-01 | 49,300.01 | 49,700.01 | 48,550.01 | 49,000.01 | 32,396.70 | 824,161 |
| 2022-03-31 | 49,000.01 | 50,000.01 | 48,950.01 | 49,650.01 | 32,826.45 | 599,706 |
| 2022-03-30 | 50,200.01 | 50,700.01 | 48,050.01 | 49,000.01 | 32,396.70 | 658,391 |
| 2022-03-29 | 49,000.01 | 50,700.01 | 49,000.01 | 50,300.01 | 33,256.20 | 774,248 |
| 2022-03-28 | 49,000.01 | 49,600.01 | 48,500.01 | 48,800.01 | 32,264.47 | 812,363 |
| 2022-03-25 | 49,800.01 | 50,700.01 | 49,650.01 | 49,750.01 | 32,892.57 | 707,396 |
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.