An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 12,400.00 | 12,650.00 | 12,400.00 | 12,600.00 | 11,454.55 | 166,649 |
| 2026-04-23 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 11,363.64 | 255,419 |
| 2026-04-22 | 12,500.00 | 12,600.00 | 12,450.00 | 12,500.00 | 11,363.64 | 238,369 |
| 2026-04-21 | 12,750.00 | 12,750.00 | 12,550.00 | 12,600.00 | 11,454.55 | 327,689 |
| 2026-04-20 | 12,850.00 | 12,850.00 | 12,700.00 | 12,700.00 | 11,545.46 | 219,449 |
| 2026-04-17 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 11,727.27 | 204,049 |
| 2026-04-16 | 13,000.00 | 13,000.00 | 12,750.00 | 12,800.00 | 11,636.37 | 225,389 |
| 2026-04-15 | 12,900.00 | 13,050.00 | 12,850.00 | 12,950.00 | 11,772.73 | 308,879 |
| 2026-04-14 | 13,000.00 | 13,150.00 | 12,800.00 | 12,900.00 | 11,727.27 | 240,019 |
| 2026-04-13 | 12,800.00 | 13,050.00 | 12,800.00 | 13,000.00 | 11,818.18 | 337,589 |
| 2026-04-10 | 13,100.00 | 13,250.00 | 12,900.00 | 13,000.00 | 11,818.18 | 463,979 |
| 2026-04-09 | 12,750.00 | 13,150.00 | 12,600.00 | 13,000.00 | 11,818.18 | 1,267,749 |
| 2026-04-08 | 12,500.00 | 12,900.00 | 12,500.00 | 12,750.00 | 11,590.91 | 663,189 |
| 2026-04-07 | 12,350.00 | 12,400.00 | 12,200.00 | 12,350.00 | 11,227.27 | 320,319 |
| 2026-04-06 | 12,550.00 | 12,600.00 | 12,300.00 | 12,300.00 | 11,181.82 | 386,759 |
| 2026-04-03 | 12,850.00 | 12,850.00 | 12,550.00 | 12,550.00 | 11,409.09 | 600,269 |
| 2026-04-02 | 13,000.00 | 13,000.00 | 12,700.00 | 12,850.00 | 11,681.82 | 412,609 |
| 2026-04-01 | 13,050.00 | 13,100.00 | 12,900.00 | 13,000.00 | 11,818.18 | 515,899 |
| 2026-03-31 | 12,950.00 | 13,000.00 | 12,800.00 | 12,850.00 | 11,681.82 | 540,539 |
| 2026-03-30 | 12,950.00 | 13,100.00 | 12,800.00 | 12,900.00 | 11,727.27 | 650,099 |
| 2026-03-27 | 12,700.00 | 13,300.00 | 12,600.00 | 13,300.00 | 12,090.91 | 914,539 |
| 2026-03-26 | 12,950.00 | 13,000.00 | 12,600.00 | 12,750.00 | 11,590.91 | 627,989 |
| 2026-03-25 | 12,950.00 | 13,050.00 | 12,650.00 | 13,000.00 | 11,818.18 | 535,259 |
| 2026-03-24 | 12,500.00 | 13,150.00 | 12,400.00 | 12,950.00 | 11,772.73 | 1,093,179 |
| 2026-03-23 | 12,650.00 | 12,650.00 | 12,150.00 | 12,500.00 | 11,363.64 | 816,859 |
| 2026-03-20 | 12,850.00 | 12,850.00 | 12,700.00 | 12,700.00 | 11,545.46 | 527,779 |
| 2026-03-19 | 12,750.00 | 13,050.00 | 12,700.00 | 12,900.00 | 11,727.27 | 544,719 |
| 2026-03-18 | 13,050.00 | 13,050.00 | 12,750.00 | 12,850.00 | 11,681.82 | 332,309 |
| 2026-03-17 | 13,300.00 | 13,300.00 | 13,000.00 | 13,050.00 | 11,863.64 | 303,929 |
| 2026-03-16 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,090.91 | 334,729 |
| 2026-03-13 | 12,850.00 | 13,200.00 | 12,750.00 | 13,200.00 | 12,000.00 | 549,779 |
| 2026-03-12 | 12,800.00 | 12,950.00 | 12,600.00 | 12,850.00 | 11,681.82 | 312,949 |
| 2026-03-11 | 12,650.00 | 13,100.00 | 12,600.00 | 12,900.00 | 11,727.27 | 314,929 |
| 2026-03-10 | 13,000.00 | 13,000.00 | 12,500.00 | 12,650.00 | 11,500.00 | 406,449 |
| 2026-03-09 | 12,650.00 | 12,900.00 | 12,550.00 | 12,550.00 | 11,409.09 | 842,929 |
| 2026-03-06 | 13,600.00 | 13,700.00 | 13,450.00 | 13,450.00 | 12,227.27 | 340,009 |
| 2026-03-05 | 13,900.00 | 14,100.00 | 13,600.00 | 13,600.00 | 12,363.64 | 197,779 |
| 2026-03-04 | 13,850.00 | 13,900.00 | 13,300.00 | 13,900.00 | 12,636.37 | 832,919 |
| 2026-03-03 | 14,000.00 | 14,150.00 | 13,800.00 | 13,900.00 | 12,636.37 | 1,246,189 |
| 2026-03-02 | 14,000.00 | 14,200.00 | 14,000.00 | 14,050.00 | 12,772.73 | 669,239 |
| 2026-02-27 | 14,500.00 | 14,550.00 | 14,300.00 | 14,400.00 | 13,090.91 | 409,969 |
| 2026-02-26 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 13,181.82 | 160,379 |
| 2026-02-25 | 14,650.00 | 14,700.00 | 14,500.00 | 14,650.00 | 13,318.18 | 277,639 |
| 2026-02-24 | 14,500.00 | 14,700.00 | 14,500.00 | 14,600.00 | 13,272.73 | 201,189 |
| 2026-02-23 | 14,500.00 | 14,600.00 | 14,450.00 | 14,600.00 | 13,272.73 | 177,979 |
| 2026-02-13 | 14,650.00 | 14,650.00 | 14,400.00 | 14,450.00 | 13,136.37 | 367,729 |
| 2026-02-12 | 14,850.00 | 14,850.00 | 14,650.00 | 14,700.00 | 13,363.64 | 78,759 |
| 2026-02-11 | 14,450.00 | 14,850.00 | 14,450.00 | 14,850.00 | 13,500.00 | 390,719 |
| 2026-02-10 | 14,400.00 | 14,600.00 | 14,400.00 | 14,400.00 | 13,090.91 | 223,849 |
| 2026-02-09 | 14,400.00 | 14,500.00 | 14,250.00 | 14,450.00 | 13,136.37 | 257,289 |
| 2026-02-06 | 14,500.00 | 14,650.00 | 14,300.00 | 14,350.00 | 13,045.46 | 491,039 |
| 2026-02-05 | 14,600.00 | 14,750.00 | 14,550.00 | 14,550.00 | 13,227.27 | 270,599 |
| 2026-02-04 | 14,600.00 | 14,800.00 | 14,450.00 | 14,600.00 | 13,272.73 | 537,459 |
| 2026-02-03 | 14,350.00 | 14,800.00 | 14,350.00 | 14,500.00 | 13,181.82 | 586,849 |
| 2026-02-02 | 14,850.00 | 14,850.00 | 14,350.00 | 14,500.00 | 13,181.82 | 344,519 |
| 2026-01-30 | 15,000.00 | 15,050.00 | 14,800.00 | 14,850.00 | 13,500.00 | 385,549 |
| 2026-01-29 | 15,100.00 | 15,200.00 | 14,800.00 | 14,900.00 | 13,545.46 | 359,369 |
| 2026-01-28 | 14,550.00 | 14,900.00 | 14,500.00 | 14,750.00 | 13,409.09 | 424,269 |
| 2026-01-27 | 14,450.00 | 14,500.00 | 14,300.00 | 14,500.00 | 13,181.82 | 263,669 |
| 2026-01-26 | 14,600.00 | 14,900.00 | 14,200.00 | 14,650.00 | 13,318.18 | 517,659 |
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.