An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 48,600.01 | 50,800.01 | 48,600.01 | 50,100.01 | 33,123.97 | 1,162,053 |
| 2022-03-23 | 51,200.01 | 51,300.01 | 49,500.01 | 49,500.01 | 32,727.28 | 1,476,350 |
| 2022-03-22 | 52,200.01 | 52,500.01 | 51,000.01 | 51,400.01 | 33,983.48 | 875,283 |
| 2022-03-21 | 52,500.01 | 52,500.01 | 51,000.01 | 51,900.01 | 34,314.05 | 686,221 |
| 2022-03-18 | 51,800.01 | 52,900.01 | 51,000.01 | 51,800.01 | 34,247.94 | 997,493 |
| 2022-03-17 | 52,100.01 | 52,600.01 | 51,000.01 | 51,800.01 | 34,247.94 | 551,911 |
| 2022-03-16 | 52,200.01 | 52,800.01 | 51,000.01 | 52,300.01 | 34,578.52 | 712,689 |
| 2022-03-15 | 50,800.01 | 52,100.01 | 50,100.01 | 52,000.01 | 34,380.17 | 1,349,452 |
| 2022-03-14 | 48,600.01 | 51,000.01 | 47,500.01 | 50,000.01 | 33,057.86 | 1,398,910 |
| 2022-03-11 | 49,900.01 | 49,900.01 | 48,300.01 | 49,000.01 | 32,396.70 | 669,734 |
| 2022-03-10 | 50,500.01 | 50,900.01 | 49,650.01 | 49,850.01 | 32,958.68 | 654,761 |
| 2022-03-09 | 47,750.01 | 49,900.01 | 47,000.01 | 49,850.01 | 32,958.68 | 1,425,077 |
| 2022-03-08 | 48,000.01 | 50,300.01 | 47,700.01 | 48,100.01 | 31,801.66 | 2,067,738 |
| 2022-03-07 | 44,700.01 | 47,750.01 | 44,650.01 | 47,750.01 | 31,570.25 | 2,171,647 |
| 2022-03-04 | 44,050.01 | 45,400.01 | 44,000.01 | 44,650.01 | 29,520.67 | 762,299 |
| 2022-03-03 | 44,750.01 | 45,200.01 | 44,050.01 | 44,300.01 | 29,289.26 | 864,847 |
| 2022-03-02 | 46,300.01 | 46,300.01 | 45,050.01 | 45,200.01 | 29,884.30 | 384,931 |
| 2022-03-01 | 46,500.01 | 46,500.01 | 45,550.01 | 46,150.01 | 30,512.40 | 485,209 |
| 2022-02-28 | 45,950.01 | 47,850.01 | 45,700.01 | 46,100.01 | 30,479.35 | 837,168 |
| 2022-02-25 | 45,100.01 | 45,800.01 | 44,650.01 | 45,700.01 | 30,214.88 | 525,139 |
| 2022-02-24 | 45,000.01 | 46,300.01 | 43,000.01 | 44,700.01 | 29,553.72 | 827,186 |
| 2022-02-23 | 45,000.01 | 46,000.01 | 44,800.01 | 45,400.01 | 30,016.54 | 480,672 |
| 2022-02-22 | 45,200.01 | 45,700.01 | 43,800.01 | 45,000.01 | 29,752.07 | 586,244 |
| 2022-02-21 | 46,800.01 | 46,800.01 | 45,900.01 | 46,200.01 | 30,545.46 | 669,886 |
| 2022-02-18 | 45,000.01 | 46,200.01 | 44,400.01 | 46,200.01 | 30,545.46 | 634,342 |
| 2022-02-17 | 44,500.01 | 44,800.01 | 43,900.01 | 44,800.01 | 29,619.84 | 665,651 |
| 2022-02-16 | 43,000.01 | 44,900.01 | 42,500.01 | 44,500.01 | 29,421.49 | 533,761 |
| 2022-02-15 | 43,000.01 | 43,000.01 | 42,050.01 | 43,000.01 | 28,429.76 | 419,113 |
| 2022-02-14 | 43,200.01 | 43,700.01 | 42,800.01 | 43,000.01 | 28,429.76 | 521,812 |
| 2022-02-11 | 44,500.01 | 44,500.01 | 43,400.01 | 43,800.01 | 28,958.68 | 417,903 |
| 2022-02-10 | 44,000.01 | 44,350.01 | 43,500.01 | 43,900.01 | 29,024.80 | 347,723 |
| 2022-02-09 | 44,200.01 | 45,000.01 | 42,800.01 | 43,700.01 | 28,892.57 | 469,479 |
| 2022-02-08 | 44,100.01 | 44,800.01 | 42,800.01 | 44,100.01 | 29,157.03 | 943,799 |
| 2022-02-07 | 45,150.01 | 45,200.01 | 41,950.01 | 44,700.01 | 29,553.72 | 570,514 |
| 2022-01-28 | 43,800.01 | 45,600.01 | 43,750.01 | 44,700.01 | 29,553.72 | 626,023 |
| 2022-01-27 | 45,900.01 | 45,900.01 | 43,300.01 | 44,050.01 | 29,123.97 | 509,107 |
| 2022-01-26 | 48,700.01 | 48,700.01 | 46,050.01 | 46,050.01 | 30,446.29 | 589,421 |
| 2022-01-25 | 48,000.01 | 50,000.01 | 46,000.01 | 47,900.01 | 31,669.43 | 698,472 |
| 2022-01-24 | 60,000.00 | 62,000.00 | 58,400.00 | 62,000.00 | 31,588.61 | 3,908,193 |
| 2022-01-21 | 59,200.00 | 60,000.00 | 57,200.00 | 60,000.00 | 30,569.63 | 1,969,013 |
| 2022-01-20 | 56,100.00 | 59,100.00 | 55,700.00 | 59,100.00 | 30,111.08 | 2,236,533 |
| 2022-01-19 | 54,500.00 | 56,800.00 | 52,700.00 | 55,300.00 | 28,175.01 | 733,276 |
| 2022-01-18 | 52,500.00 | 55,000.00 | 52,400.00 | 53,400.00 | 27,206.97 | 1,176,265 |
| 2022-01-17 | 58,100.00 | 59,100.00 | 54,500.00 | 54,500.00 | 27,767.41 | 1,611,207 |
| 2022-01-14 | 56,200.00 | 59,500.00 | 56,100.00 | 58,500.00 | 29,805.38 | 1,477,152 |
| 2022-01-13 | 62,300.00 | 62,300.00 | 58,100.00 | 58,300.00 | 29,703.49 | 2,773,144 |
| 2022-01-12 | 60,000.00 | 61,600.00 | 58,000.00 | 61,300.00 | 31,231.97 | 2,575,301 |
| 2022-01-11 | 56,100.00 | 59,700.00 | 55,700.00 | 59,700.00 | 30,416.78 | 4,954,525 |
| 2022-01-10 | 54,000.00 | 56,300.00 | 53,900.00 | 55,800.00 | 28,429.75 | 2,358,026 |
| 2022-01-07 | 53,800.00 | 54,400.00 | 52,500.00 | 54,400.00 | 27,716.46 | 1,482,451 |
| 2022-01-06 | 53,500.00 | 54,200.00 | 53,200.00 | 53,800.00 | 27,410.76 | 1,225,922 |
| 2022-01-05 | 52,700.00 | 55,000.00 | 52,700.00 | 53,700.00 | 27,359.81 | 1,543,492 |
| 2022-01-04 | 52,800.00 | 52,800.00 | 52,200.00 | 52,400.00 | 26,697.47 | 935,634 |
| 2021-12-31 | 51,300.00 | 52,300.00 | 51,100.00 | 52,000.00 | 26,493.68 | 1,692,660 |
| 2021-12-30 | 51,000.00 | 51,300.00 | 50,000.00 | 50,800.00 | 25,882.28 | 972,730 |
| 2021-12-29 | 52,400.00 | 52,400.00 | 51,000.00 | 51,300.00 | 26,137.03 | 805,505 |
| 2021-12-28 | 53,200.00 | 53,200.00 | 51,700.00 | 52,400.00 | 26,697.47 | 1,045,155 |
| 2021-12-27 | 52,000.00 | 53,000.00 | 51,300.00 | 52,900.00 | 26,952.22 | 1,021,406 |
| 2021-12-24 | 53,100.00 | 53,100.00 | 51,700.00 | 52,900.00 | 26,952.22 | 963,505 |
| 2021-12-23 | 53,100.00 | 53,400.00 | 51,000.00 | 53,200.00 | 27,105.07 | 2,089,328 |
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.