An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 16,250.00 | 16,650.00 | 16,150.00 | 16,450.00 | 14,954.55 | 513,259 |
| 2025-10-28 | 16,100.00 | 16,250.00 | 15,800.00 | 16,250.00 | 14,772.73 | 470,249 |
| 2025-10-27 | 16,200.00 | 16,500.00 | 15,950.00 | 16,100.00 | 14,636.37 | 997,259 |
| 2025-10-24 | 16,100.00 | 16,100.00 | 15,700.00 | 15,950.00 | 14,500.00 | 320,759 |
| 2025-10-23 | 16,000.00 | 16,200.00 | 15,850.00 | 16,100.00 | 14,636.37 | 346,279 |
| 2025-10-22 | 16,000.00 | 16,300.00 | 15,400.00 | 16,000.00 | 14,545.46 | 997,479 |
| 2025-10-21 | 16,500.00 | 16,650.00 | 15,600.00 | 16,000.00 | 14,545.46 | 1,117,599 |
| 2025-10-20 | 17,750.00 | 17,850.00 | 16,700.00 | 16,750.00 | 15,227.27 | 667,369 |
| 2025-10-17 | 18,100.00 | 18,100.00 | 17,650.00 | 17,950.00 | 16,318.18 | 467,939 |
| 2025-10-16 | 17,800.00 | 18,200.00 | 17,800.00 | 18,000.00 | 16,363.64 | 691,349 |
| 2025-10-15 | 17,600.00 | 18,050.00 | 17,400.00 | 17,700.00 | 16,090.91 | 573,319 |
| 2025-10-14 | 18,550.00 | 18,550.00 | 17,700.00 | 17,700.00 | 16,090.91 | 730,839 |
| 2025-10-13 | 18,250.00 | 18,500.00 | 17,950.00 | 18,250.00 | 16,590.91 | 1,112,319 |
| 2025-10-10 | 18,900.00 | 18,900.00 | 18,500.00 | 18,500.00 | 16,818.18 | 579,479 |
| 2025-10-09 | 18,800.00 | 18,800.00 | 18,500.00 | 18,800.00 | 17,090.91 | 244,969 |
| 2025-10-08 | 18,900.00 | 19,150.00 | 18,500.00 | 18,800.00 | 17,090.91 | 369,819 |
| 2025-10-07 | 19,150.00 | 19,150.00 | 18,800.00 | 18,800.00 | 17,090.91 | 165,549 |
| 2025-10-06 | 18,600.00 | 19,250.00 | 18,600.00 | 19,000.00 | 17,272.73 | 317,569 |
| 2025-10-03 | 18,900.00 | 19,200.00 | 18,600.00 | 18,600.00 | 16,909.09 | 383,349 |
| 2025-10-02 | 18,800.00 | 19,400.00 | 18,500.00 | 19,400.00 | 17,636.37 | 1,735,799 |
| 2025-10-01 | 19,350.00 | 19,650.00 | 19,100.00 | 19,350.00 | 17,590.91 | 560,449 |
| 2025-09-30 | 20,050.00 | 20,050.00 | 19,050.00 | 19,700.00 | 17,909.09 | 837,429 |
| 2025-09-29 | 20,100.00 | 20,500.00 | 19,650.00 | 20,050.00 | 18,227.28 | 767,579 |
| 2025-09-26 | 20,050.00 | 20,350.00 | 19,850.00 | 20,200.00 | 18,363.64 | 573,869 |
| 2025-09-25 | 20,600.00 | 20,600.00 | 20,100.00 | 20,200.00 | 18,363.64 | 907,719 |
| 2025-09-24 | 19,800.00 | 20,250.00 | 19,600.00 | 20,250.00 | 18,409.09 | 924,219 |
| 2025-09-23 | 20,000.00 | 20,000.00 | 19,550.00 | 19,800.00 | 18,000.00 | 367,729 |
| 2025-09-22 | 19,950.00 | 20,150.00 | 19,600.00 | 19,850.00 | 18,045.46 | 614,899 |
| 2025-09-19 | 20,000.00 | 20,100.00 | 19,800.00 | 19,950.00 | 18,136.37 | 379,499 |
| 2025-09-18 | 19,800.00 | 20,000.00 | 19,500.00 | 20,000.00 | 18,181.82 | 469,699 |
| 2025-09-17 | 19,600.00 | 20,000.00 | 19,600.00 | 19,800.00 | 18,000.00 | 461,449 |
| 2025-09-16 | 20,300.00 | 20,300.00 | 19,700.00 | 20,000.00 | 18,181.82 | 487,739 |
| 2025-09-15 | 19,900.00 | 20,050.00 | 19,750.00 | 20,000.00 | 18,181.82 | 760,759 |
| 2025-09-12 | 19,900.00 | 20,000.00 | 19,700.00 | 19,800.00 | 18,000.00 | 645,919 |
| 2025-09-11 | 19,700.00 | 19,800.00 | 19,000.00 | 19,800.00 | 18,000.00 | 609,179 |
| 2025-09-10 | 19,950.00 | 19,950.00 | 19,300.00 | 19,800.00 | 18,000.00 | 582,119 |
| 2025-09-09 | 19,700.00 | 20,000.00 | 19,150.00 | 19,950.00 | 18,136.37 | 669,789 |
| 2025-09-08 | 19,300.00 | 20,000.00 | 18,950.00 | 20,000.00 | 18,181.82 | 1,549,679 |
| 2025-09-05 | 20,400.00 | 20,700.00 | 19,850.00 | 19,850.00 | 18,045.46 | 1,295,469 |
| 2025-09-04 | 20,600.00 | 20,950.00 | 20,200.00 | 20,350.00 | 18,500.00 | 1,081,189 |
| 2025-09-03 | 19,350.00 | 20,150.00 | 19,350.00 | 20,150.00 | 18,318.18 | 852,059 |
| 2025-08-29 | 19,650.00 | 19,950.00 | 19,450.00 | 19,500.00 | 17,727.28 | 564,189 |
| 2025-08-28 | 19,600.00 | 19,700.00 | 19,400.00 | 19,450.00 | 17,681.82 | 612,589 |
| 2025-08-27 | 19,750.00 | 20,150.00 | 19,450.00 | 19,600.00 | 17,818.18 | 1,340,569 |
| 2025-08-26 | 19,200.00 | 19,650.00 | 18,950.00 | 19,600.00 | 17,818.18 | 704,659 |
| 2025-08-25 | 19,500.00 | 19,550.00 | 18,500.00 | 19,300.00 | 17,545.46 | 2,067,009 |
| 2025-08-22 | 20,150.00 | 20,500.00 | 19,550.00 | 19,550.00 | 17,772.73 | 3,205,289 |
| 2025-08-21 | 21,800.00 | 21,800.00 | 20,700.00 | 21,000.00 | 19,090.91 | 1,413,609 |
| 2025-08-20 | 21,050.00 | 22,100.00 | 20,750.00 | 21,550.00 | 19,590.91 | 3,299,449 |
| 2025-08-19 | 20,100.00 | 21,400.00 | 20,100.00 | 21,000.00 | 19,090.91 | 4,313,649 |
| 2025-08-18 | 20,700.00 | 20,700.00 | 20,000.00 | 20,250.00 | 18,409.09 | 1,394,689 |
| 2025-08-15 | 21,100.00 | 21,100.00 | 19,750.00 | 20,600.00 | 18,727.28 | 2,024,329 |
| 2025-08-14 | 20,900.00 | 21,000.00 | 20,500.00 | 20,950.00 | 19,045.46 | 1,577,399 |
| 2025-08-13 | 21,050.00 | 21,450.00 | 20,300.00 | 20,700.00 | 18,818.18 | 2,315,609 |
| 2025-08-12 | 21,000.00 | 21,100.00 | 20,250.00 | 21,000.00 | 19,090.91 | 1,838,649 |
| 2025-08-11 | 21,300.00 | 21,750.00 | 20,500.00 | 20,950.00 | 19,045.46 | 2,319,459 |
| 2025-08-08 | 20,650.00 | 21,200.00 | 19,900.00 | 21,000.00 | 19,090.91 | 3,523,079 |
| 2025-08-07 | 20,100.00 | 20,400.00 | 19,800.00 | 20,400.00 | 18,545.46 | 2,423,739 |
| 2025-08-06 | 19,600.00 | 19,800.00 | 19,100.00 | 19,800.00 | 18,000.00 | 1,365,869 |
| 2025-08-05 | 20,300.00 | 20,300.00 | 18,650.00 | 19,800.00 | 18,000.00 | 5,678,529 |
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.