An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 11,400.00 | 11,400.00 | 10,850.00 | 11,050.00 | 10,045.46 | 279,619 |
| 2026-07-21 | 10,900.00 | 11,250.00 | 10,650.00 | 11,050.00 | 10,045.46 | 697,729 |
| 2026-07-20 | 11,250.00 | 11,400.00 | 10,750.00 | 11,050.00 | 10,045.46 | 494,779 |
| 2026-07-17 | 11,450.00 | 11,450.00 | 11,300.00 | 11,450.00 | 10,409.09 | 97,899 |
| 2026-07-16 | 11,400.00 | 11,450.00 | 11,250.00 | 11,450.00 | 10,409.09 | 140,249 |
| 2026-07-15 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 10,363.64 | 303,709 |
| 2026-07-14 | 11,500.00 | 11,500.00 | 11,350.00 | 11,450.00 | 10,409.09 | 123,859 |
| 2026-07-13 | 11,450.00 | 11,500.00 | 11,350.00 | 11,500.00 | 10,454.55 | 106,149 |
| 2026-07-10 | 11,500.00 | 11,750.00 | 11,400.00 | 11,500.00 | 10,454.55 | 238,259 |
| 2026-07-09 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 10,454.55 | 130,569 |
| 2026-07-08 | 11,650.00 | 11,650.00 | 11,500.00 | 11,600.00 | 10,545.46 | 221,649 |
| 2026-07-07 | 11,600.00 | 11,650.00 | 11,550.00 | 11,650.00 | 10,590.91 | 123,859 |
| 2026-07-06 | 11,650.00 | 11,700.00 | 11,500.00 | 11,650.00 | 10,590.91 | 443,409 |
| 2026-07-03 | 11,600.00 | 11,750.00 | 11,550.00 | 11,700.00 | 10,636.36 | 305,799 |
| 2026-07-02 | 11,700.00 | 11,700.00 | 11,550.00 | 11,700.00 | 10,636.36 | 116,929 |
| 2026-07-01 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 10,636.36 | 155,319 |
| 2026-06-30 | 11,750.00 | 11,850.00 | 11,650.00 | 11,750.00 | 10,681.82 | 304,039 |
| 2026-06-29 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 10,636.36 | 234,959 |
| 2026-06-26 | 11,650.00 | 11,750.00 | 11,550.00 | 11,750.00 | 10,681.82 | 203,829 |
| 2026-06-25 | 11,750.00 | 11,750.00 | 11,600.00 | 11,700.00 | 10,636.36 | 174,569 |
| 2026-06-24 | 11,700.00 | 11,800.00 | 11,650.00 | 11,700.00 | 10,636.36 | 347,709 |
| 2026-06-23 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 10,636.36 | 318,119 |
| 2026-06-22 | 11,850.00 | 11,850.00 | 11,700.00 | 11,850.00 | 10,772.73 | 297,219 |
| 2026-06-19 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 10,818.18 | 380,379 |
| 2026-06-18 | 12,050.00 | 12,050.00 | 11,850.00 | 11,900.00 | 10,818.18 | 282,479 |
| 2026-06-17 | 12,100.00 | 12,300.00 | 11,950.00 | 12,050.00 | 10,954.55 | 506,109 |
| 2026-06-16 | 12,550.00 | 12,550.00 | 12,050.00 | 12,100.00 | 11,000.00 | 686,729 |
| 2026-06-15 | 12,800.00 | 12,850.00 | 12,450.00 | 12,500.00 | 11,363.64 | 307,779 |
| 2026-06-12 | 11,700.00 | 12,600.00 | 11,650.00 | 12,600.00 | 11,454.55 | 1,491,819 |
| 2026-06-11 | 11,750.00 | 11,800.00 | 11,600.00 | 11,800.00 | 10,727.27 | 222,199 |
| 2026-06-10 | 11,600.00 | 11,800.00 | 11,550.00 | 11,800.00 | 10,727.27 | 249,039 |
| 2026-06-09 | 11,700.00 | 11,800.00 | 11,550.00 | 11,800.00 | 10,727.27 | 214,719 |
| 2026-06-08 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,727.27 | 212,849 |
| 2026-06-05 | 11,800.00 | 11,850.00 | 11,650.00 | 11,850.00 | 10,772.73 | 219,999 |
| 2026-06-04 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 10,772.73 | 197,449 |
| 2026-06-03 | 11,900.00 | 11,950.00 | 11,750.00 | 11,950.00 | 10,863.64 | 171,819 |
| 2026-06-02 | 12,000.00 | 12,000.00 | 11,750.00 | 11,950.00 | 10,863.64 | 235,289 |
| 2026-06-01 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 10,909.09 | 157,629 |
| 2026-05-29 | 12,050.00 | 12,100.00 | 12,000.00 | 12,000.00 | 10,909.09 | 148,169 |
| 2026-05-28 | 12,050.00 | 12,100.00 | 11,950.00 | 12,000.00 | 10,909.09 | 144,759 |
| 2026-05-27 | 12,000.00 | 12,050.00 | 11,850.00 | 12,000.00 | 10,909.09 | 110,879 |
| 2026-05-26 | 11,850.00 | 12,100.00 | 11,800.00 | 11,950.00 | 10,863.64 | 167,969 |
| 2026-05-25 | 11,800.00 | 11,950.00 | 11,700.00 | 11,950.00 | 10,863.64 | 192,719 |
| 2026-05-22 | 11,950.00 | 11,950.00 | 11,700.00 | 11,950.00 | 10,863.64 | 106,919 |
| 2026-05-21 | 11,800.00 | 12,000.00 | 11,700.00 | 11,950.00 | 10,863.64 | 145,969 |
| 2026-05-20 | 11,850.00 | 11,950.00 | 11,300.00 | 11,950.00 | 10,863.64 | 608,739 |
| 2026-05-19 | 11,950.00 | 12,000.00 | 11,850.00 | 11,900.00 | 10,818.18 | 121,329 |
| 2026-05-18 | 12,050.00 | 12,050.00 | 11,850.00 | 12,000.00 | 10,909.09 | 235,839 |
| 2026-05-15 | 12,150.00 | 12,150.00 | 12,000.00 | 12,100.00 | 11,000.00 | 180,839 |
| 2026-05-14 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 11,000.00 | 178,859 |
| 2026-05-13 | 12,200.00 | 12,200.00 | 11,950.00 | 12,050.00 | 10,954.55 | 303,379 |
| 2026-05-12 | 12,200.00 | 12,250.00 | 12,100.00 | 12,150.00 | 11,045.46 | 207,899 |
| 2026-05-11 | 12,250.00 | 12,300.00 | 12,150.00 | 12,150.00 | 11,045.46 | 224,949 |
| 2026-05-08 | 12,250.00 | 12,300.00 | 12,200.00 | 12,250.00 | 11,136.37 | 297,549 |
| 2026-05-07 | 12,400.00 | 12,500.00 | 12,350.00 | 12,350.00 | 11,227.27 | 84,259 |
| 2026-05-06 | 12,350.00 | 12,450.00 | 12,250.00 | 12,450.00 | 11,318.18 | 221,759 |
| 2026-05-05 | 12,500.00 | 12,500.00 | 12,350.00 | 12,350.00 | 11,227.27 | 187,109 |
| 2026-05-04 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 11,363.64 | 147,069 |
| 2026-04-29 | 12,350.00 | 12,600.00 | 12,350.00 | 12,600.00 | 11,454.55 | 148,829 |
| 2026-04-28 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 11,272.73 | 188,979 |
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.