An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 51,200.00 | 53,700.00 | 50,800.00 | 53,100.00 | 27,054.12 | 2,795,716 |
| 2021-12-21 | 49,700.00 | 52,000.00 | 49,000.00 | 51,200.00 | 26,086.08 | 2,515,241 |
| 2021-12-20 | 51,900.00 | 51,900.00 | 49,500.00 | 50,400.00 | 25,678.49 | 1,406,494 |
| 2021-12-17 | 52,600.00 | 52,700.00 | 50,300.00 | 51,000.00 | 25,984.18 | 1,954,489 |
| 2021-12-16 | 48,100.00 | 51,400.00 | 48,050.00 | 51,400.00 | 26,187.98 | 4,363,743 |
| 2021-12-15 | 47,850.00 | 48,750.00 | 47,850.00 | 48,100.00 | 24,506.65 | 1,479,507 |
| 2021-12-14 | 48,300.00 | 48,800.00 | 47,400.00 | 48,500.00 | 24,710.45 | 4,726,456 |
| 2021-12-13 | 44,250.00 | 47,400.00 | 44,250.00 | 47,400.00 | 24,150.00 | 2,900,133 |
| 2021-12-10 | 44,400.00 | 45,000.00 | 44,250.00 | 44,300.00 | 22,570.57 | 605,895 |
| 2021-12-09 | 44,050.00 | 45,100.00 | 43,900.00 | 44,800.00 | 22,825.32 | 521,301 |
| 2021-12-08 | 44,500.00 | 44,500.00 | 43,700.00 | 44,150.00 | 22,494.15 | 762,129 |
| 2021-12-07 | 43,900.00 | 44,050.00 | 42,900.00 | 44,050.00 | 22,443.20 | 622,578 |
| 2021-12-06 | 44,200.00 | 44,200.00 | 41,200.00 | 43,000.00 | 21,908.23 | 1,819,256 |
| 2021-12-03 | 44,700.00 | 44,950.00 | 44,200.00 | 44,300.00 | 22,570.57 | 1,207,865 |
| 2021-12-02 | 44,600.00 | 45,400.00 | 44,400.00 | 44,750.00 | 22,799.85 | 668,899 |
| 2021-12-01 | 44,200.00 | 44,800.00 | 44,000.00 | 44,350.00 | 22,596.05 | 718,163 |
| 2021-11-30 | 43,850.00 | 45,100.00 | 43,650.00 | 44,050.00 | 22,443.20 | 1,337,798 |
| 2021-11-29 | 43,000.00 | 44,000.00 | 43,000.00 | 43,700.00 | 22,264.88 | 1,103,644 |
| 2021-11-26 | 44,200.00 | 44,500.00 | 43,400.00 | 43,750.00 | 22,290.35 | 975,674 |
| 2021-11-25 | 43,700.00 | 45,000.00 | 43,100.00 | 44,200.00 | 22,519.63 | 1,412,186 |
| 2021-11-24 | 44,900.00 | 45,200.00 | 43,600.00 | 43,700.00 | 22,264.88 | 2,188,054 |
| 2021-11-23 | 43,600.00 | 45,450.00 | 43,600.00 | 44,600.00 | 22,723.42 | 1,298,151 |
| 2021-11-22 | 47,900.00 | 47,950.00 | 45,500.00 | 45,500.00 | 23,181.97 | 1,581,177 |
| 2021-11-19 | 46,300.00 | 48,500.00 | 45,800.00 | 47,600.00 | 24,251.90 | 2,848,513 |
| 2021-11-18 | 46,300.00 | 46,400.00 | 45,700.00 | 45,900.00 | 23,385.76 | 2,138,593 |
| 2021-11-17 | 47,000.00 | 47,200.00 | 46,350.00 | 46,450.00 | 23,665.99 | 1,478,133 |
| 2021-11-16 | 47,800.00 | 47,800.00 | 46,950.00 | 47,300.00 | 24,099.05 | 1,839,865 |
| 2021-11-15 | 48,950.00 | 49,000.00 | 48,150.00 | 48,400.00 | 24,659.50 | 2,277,162 |
| 2021-11-12 | 48,600.00 | 48,800.00 | 48,000.00 | 48,050.00 | 24,481.18 | 1,710,128 |
| 2021-11-11 | 47,000.00 | 48,650.00 | 46,800.00 | 48,200.00 | 24,557.60 | 4,878,764 |
| 2021-11-10 | 46,900.00 | 47,700.00 | 46,600.00 | 47,000.00 | 23,946.21 | 1,128,767 |
| 2021-11-09 | 47,300.00 | 47,800.00 | 46,800.00 | 46,850.00 | 23,869.78 | 970,963 |
| 2021-11-08 | 46,200.00 | 48,200.00 | 45,700.00 | 47,300.00 | 24,099.05 | 1,766,066 |
| 2021-11-05 | 45,900.00 | 46,000.00 | 45,450.00 | 45,800.00 | 23,334.81 | 848,881 |
| 2021-11-04 | 45,400.00 | 46,450.00 | 45,100.00 | 45,800.00 | 23,334.81 | 1,401,194 |
| 2021-11-03 | 48,000.00 | 48,000.00 | 45,800.00 | 45,800.00 | 23,334.81 | 2,952,538 |
| 2021-11-02 | 46,500.00 | 48,200.00 | 46,500.00 | 47,600.00 | 24,251.90 | 1,811,994 |
| 2021-11-01 | 48,000.00 | 48,200.00 | 46,600.00 | 46,750.00 | 23,818.83 | 3,523,693 |
| 2021-10-29 | 49,300.00 | 49,400.00 | 48,000.00 | 48,000.00 | 24,455.70 | 1,866,166 |
| 2021-10-28 | 48,500.00 | 49,750.00 | 48,500.00 | 48,800.00 | 24,863.29 | 1,558,017 |
| 2021-10-27 | 48,200.00 | 48,800.00 | 47,800.00 | 48,600.00 | 24,761.40 | 2,768,630 |
| 2021-10-26 | 47,900.00 | 48,500.00 | 47,500.00 | 48,000.00 | 24,455.70 | 2,025,343 |
| 2021-10-25 | 49,000.00 | 49,400.00 | 48,450.00 | 48,500.00 | 24,710.45 | 3,366,478 |
| 2021-10-22 | 45,550.00 | 48,300.00 | 45,300.00 | 48,300.00 | 24,608.55 | 3,975,907 |
| 2021-10-21 | 44,500.00 | 45,950.00 | 44,250.00 | 45,600.00 | 23,232.92 | 1,272,046 |
| 2021-10-20 | 45,500.00 | 45,500.00 | 44,350.00 | 44,950.00 | 22,901.74 | 1,386,866 |
← NewerPage 21 of 21 · 1,246 trading days
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.