An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 15,150.00 | 15,150.00 | 14,700.00 | 14,700.00 | 13,363.64 | 341,989 |
| 2026-01-22 | 14,700.00 | 15,300.00 | 14,600.00 | 15,150.00 | 13,772.73 | 1,549,349 |
| 2026-01-21 | 14,400.00 | 14,800.00 | 14,300.00 | 14,650.00 | 13,318.18 | 450,229 |
| 2026-01-20 | 14,450.00 | 14,600.00 | 14,450.00 | 14,450.00 | 13,136.37 | 180,949 |
| 2026-01-19 | 14,600.00 | 14,750.00 | 14,400.00 | 14,450.00 | 13,136.37 | 287,979 |
| 2026-01-16 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 13,272.73 | 413,049 |
| 2026-01-15 | 14,850.00 | 14,850.00 | 14,400.00 | 14,600.00 | 13,272.73 | 226,269 |
| 2026-01-14 | 14,600.00 | 14,900.00 | 14,550.00 | 14,850.00 | 13,500.00 | 738,759 |
| 2026-01-13 | 14,650.00 | 14,950.00 | 14,550.00 | 14,800.00 | 13,454.55 | 627,769 |
| 2026-01-12 | 14,000.00 | 14,650.00 | 13,800.00 | 14,600.00 | 13,272.73 | 885,609 |
| 2026-01-09 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 12,727.27 | 651,749 |
| 2026-01-08 | 14,050.00 | 14,300.00 | 14,050.00 | 14,150.00 | 12,863.64 | 528,219 |
| 2026-01-07 | 14,000.00 | 14,200.00 | 13,900.00 | 14,050.00 | 12,772.73 | 454,409 |
| 2026-01-06 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 12,727.27 | 492,579 |
| 2026-01-05 | 14,150.00 | 14,250.00 | 13,950.00 | 14,150.00 | 12,863.64 | 525,139 |
| 2025-12-31 | 14,700.00 | 14,700.00 | 14,250.00 | 14,250.00 | 12,954.55 | 647,899 |
| 2025-12-30 | 14,900.00 | 14,900.00 | 14,500.00 | 14,700.00 | 13,363.64 | 316,909 |
| 2025-12-29 | 14,450.00 | 15,000.00 | 14,450.00 | 14,850.00 | 13,500.00 | 805,199 |
| 2025-12-26 | 14,200.00 | 14,450.00 | 14,050.00 | 14,450.00 | 13,136.37 | 635,909 |
| 2025-12-25 | 14,400.00 | 14,500.00 | 14,300.00 | 14,300.00 | 13,000.00 | 514,689 |
| 2025-12-24 | 14,400.00 | 14,500.00 | 14,300.00 | 14,400.00 | 13,090.91 | 378,509 |
| 2025-12-23 | 14,550.00 | 14,750.00 | 14,350.00 | 14,400.00 | 13,090.91 | 394,569 |
| 2025-12-22 | 14,450.00 | 14,550.00 | 14,250.00 | 14,550.00 | 13,227.27 | 320,319 |
| 2025-12-19 | 14,400.00 | 14,450.00 | 14,200.00 | 14,400.00 | 13,090.91 | 315,369 |
| 2025-12-18 | 14,400.00 | 14,400.00 | 14,250.00 | 14,350.00 | 13,045.46 | 210,099 |
| 2025-12-17 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 13,090.91 | 177,429 |
| 2025-12-16 | 14,400.00 | 14,750.00 | 14,000.00 | 14,750.00 | 13,409.09 | 571,999 |
| 2025-12-15 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 13,000.00 | 274,779 |
| 2025-12-12 | 15,050.00 | 15,050.00 | 14,500.00 | 14,500.00 | 13,181.82 | 618,199 |
| 2025-12-11 | 15,100.00 | 15,200.00 | 14,950.00 | 14,950.00 | 13,590.91 | 280,609 |
| 2025-12-10 | 15,300.00 | 15,300.00 | 15,000.00 | 15,100.00 | 13,727.27 | 387,529 |
| 2025-12-09 | 15,450.00 | 15,450.00 | 15,050.00 | 15,150.00 | 13,772.73 | 560,559 |
| 2025-12-08 | 15,650.00 | 15,650.00 | 15,450.00 | 15,450.00 | 14,045.46 | 372,569 |
| 2025-12-05 | 15,850.00 | 15,850.00 | 15,500.00 | 15,650.00 | 14,227.27 | 293,479 |
| 2025-12-04 | 15,800.00 | 15,950.00 | 15,700.00 | 15,850.00 | 14,409.09 | 372,019 |
| 2025-12-03 | 15,800.00 | 15,800.00 | 15,550.00 | 15,800.00 | 14,363.64 | 394,349 |
| 2025-12-02 | 15,700.00 | 15,800.00 | 15,400.00 | 15,800.00 | 14,363.64 | 402,379 |
| 2025-12-01 | 15,850.00 | 15,900.00 | 15,600.00 | 15,700.00 | 14,272.73 | 340,999 |
| 2025-11-28 | 16,150.00 | 16,150.00 | 15,800.00 | 15,850.00 | 14,409.09 | 149,379 |
| 2025-11-27 | 16,150.00 | 16,200.00 | 16,000.00 | 16,000.00 | 14,545.46 | 200,199 |
| 2025-11-26 | 15,700.00 | 16,200.00 | 15,700.00 | 16,200.00 | 14,727.27 | 333,849 |
| 2025-11-25 | 16,150.00 | 16,150.00 | 15,650.00 | 15,650.00 | 14,227.27 | 396,989 |
| 2025-11-24 | 16,250.00 | 16,250.00 | 16,000.00 | 16,000.00 | 14,545.46 | 189,419 |
| 2025-11-21 | 16,000.00 | 16,100.00 | 15,850.00 | 16,000.00 | 14,545.46 | 242,219 |
| 2025-11-20 | 16,200.00 | 16,200.00 | 15,900.00 | 16,000.00 | 14,545.46 | 247,719 |
| 2025-11-19 | 16,350.00 | 16,400.00 | 16,050.00 | 16,100.00 | 14,636.37 | 311,299 |
| 2025-11-18 | 16,400.00 | 16,550.00 | 16,200.00 | 16,350.00 | 14,863.64 | 279,069 |
| 2025-11-17 | 16,050.00 | 16,500.00 | 16,050.00 | 16,400.00 | 14,909.09 | 433,399 |
| 2025-11-14 | 15,850.00 | 16,250.00 | 15,800.00 | 16,000.00 | 14,545.46 | 357,719 |
| 2025-11-13 | 15,950.00 | 16,000.00 | 15,700.00 | 15,850.00 | 14,409.09 | 195,909 |
| 2025-11-12 | 15,600.00 | 16,000.00 | 15,600.00 | 15,850.00 | 14,409.09 | 245,079 |
| 2025-11-11 | 15,550.00 | 15,800.00 | 15,400.00 | 15,550.00 | 14,136.37 | 428,009 |
| 2025-11-10 | 15,800.00 | 15,800.00 | 15,500.00 | 15,550.00 | 14,136.37 | 568,919 |
| 2025-11-07 | 16,250.00 | 16,250.00 | 15,700.00 | 15,700.00 | 14,272.73 | 837,539 |
| 2025-11-06 | 16,350.00 | 16,400.00 | 16,100.00 | 16,250.00 | 14,772.73 | 219,889 |
| 2025-11-05 | 16,600.00 | 16,600.00 | 16,200.00 | 16,350.00 | 14,863.64 | 253,769 |
| 2025-11-04 | 16,450.00 | 16,750.00 | 15,800.00 | 16,500.00 | 15,000.00 | 562,979 |
| 2025-11-03 | 16,150.00 | 16,900.00 | 16,050.00 | 16,500.00 | 15,000.00 | 618,199 |
| 2025-10-31 | 16,200.00 | 16,400.00 | 16,100.00 | 16,200.00 | 14,727.27 | 497,309 |
| 2025-10-30 | 16,400.00 | 16,450.00 | 16,200.00 | 16,300.00 | 14,818.18 | 449,129 |
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.