An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 19,800.00 | 20,200.00 | 19,550.00 | 20,050.00 | 18,227.28 | 1,701,699 |
| 2025-08-01 | 21,250.00 | 21,300.00 | 20,050.00 | 20,200.00 | 18,363.64 | 2,247,079 |
| 2025-07-31 | 20,750.00 | 20,800.00 | 19,000.00 | 20,800.00 | 18,909.09 | 4,493,609 |
| 2025-07-30 | 18,500.00 | 19,450.00 | 18,350.00 | 19,450.00 | 17,681.82 | 3,486,779 |
| 2025-07-29 | 20,200.00 | 20,300.00 | 18,200.00 | 18,200.00 | 16,545.46 | 4,487,009 |
| 2025-07-28 | 18,800.00 | 19,250.00 | 18,450.00 | 19,250.00 | 17,500.00 | 3,076,259 |
| 2025-07-25 | 17,950.00 | 18,050.00 | 17,800.00 | 18,000.00 | 16,363.64 | 1,265,219 |
| 2025-07-24 | 17,900.00 | 18,000.00 | 17,600.00 | 17,800.00 | 16,181.82 | 840,729 |
| 2025-07-23 | 18,000.00 | 18,250.00 | 17,650.00 | 17,900.00 | 16,272.73 | 1,727,769 |
| 2025-07-22 | 17,550.00 | 17,900.00 | 17,450.00 | 17,750.00 | 16,136.37 | 1,354,319 |
| 2025-07-21 | 17,900.00 | 18,350.00 | 17,500.00 | 17,550.00 | 15,954.55 | 1,534,499 |
| 2025-07-18 | 18,300.00 | 18,450.00 | 17,800.00 | 17,900.00 | 16,272.73 | 1,982,199 |
| 2025-07-17 | 17,850.00 | 18,400.00 | 17,650.00 | 18,100.00 | 16,454.55 | 3,047,989 |
| 2025-07-16 | 17,150.00 | 17,850.00 | 17,150.00 | 17,550.00 | 15,954.55 | 1,180,299 |
| 2025-07-15 | 17,350.00 | 17,850.00 | 17,100.00 | 17,350.00 | 15,772.73 | 2,395,469 |
| 2025-07-14 | 16,600.00 | 17,200.00 | 16,350.00 | 17,150.00 | 15,590.91 | 1,295,469 |
| 2025-07-11 | 16,900.00 | 16,950.00 | 16,500.00 | 16,600.00 | 15,090.91 | 976,799 |
| 2025-07-10 | 17,000.00 | 17,250.00 | 16,850.00 | 16,850.00 | 15,318.18 | 728,309 |
| 2025-07-09 | 17,200.00 | 17,200.00 | 16,850.00 | 16,900.00 | 15,363.64 | 959,089 |
| 2025-07-08 | 16,800.00 | 17,050.00 | 16,700.00 | 16,950.00 | 15,409.09 | 989,449 |
| 2025-07-07 | 16,800.00 | 16,950.00 | 16,600.00 | 16,900.00 | 15,363.64 | 654,499 |
| 2025-07-04 | 16,550.00 | 16,900.00 | 16,550.00 | 16,600.00 | 15,090.91 | 470,799 |
| 2025-07-03 | 16,400.00 | 16,600.00 | 16,300.00 | 16,500.00 | 15,000.00 | 724,679 |
| 2025-07-02 | 16,250.00 | 16,500.00 | 16,100.00 | 16,400.00 | 14,909.09 | 428,889 |
| 2025-07-01 | 16,800.00 | 16,800.00 | 16,200.00 | 16,250.00 | 14,772.73 | 950,509 |
| 2025-06-30 | 16,650.00 | 16,850.00 | 16,550.00 | 16,550.00 | 15,045.46 | 582,669 |
| 2025-06-27 | 16,800.00 | 17,000.00 | 16,600.00 | 16,600.00 | 15,090.91 | 329,009 |
| 2025-06-26 | 16,700.00 | 16,700.00 | 16,500.00 | 16,650.00 | 15,136.37 | 294,689 |
| 2025-06-25 | 16,750.00 | 16,900.00 | 16,650.00 | 16,700.00 | 15,181.82 | 467,829 |
| 2025-06-24 | 16,800.00 | 17,100.00 | 16,700.00 | 16,700.00 | 15,181.82 | 479,599 |
| 2025-06-23 | 16,500.00 | 16,900.00 | 16,300.00 | 16,800.00 | 15,272.73 | 604,559 |
| 2025-06-20 | 16,900.00 | 16,900.00 | 16,550.00 | 16,550.00 | 15,045.46 | 373,339 |
| 2025-06-19 | 16,850.00 | 16,850.00 | 16,600.00 | 16,800.00 | 15,272.73 | 369,599 |
| 2025-06-18 | 17,050.00 | 17,100.00 | 16,800.00 | 16,850.00 | 15,318.18 | 344,959 |
| 2025-06-17 | 17,000.00 | 17,100.00 | 16,800.00 | 17,000.00 | 15,454.55 | 662,749 |
| 2025-06-16 | 16,300.00 | 16,850.00 | 16,300.00 | 16,850.00 | 15,318.18 | 356,289 |
| 2025-06-13 | 16,650.00 | 16,850.00 | 16,400.00 | 16,500.00 | 15,000.00 | 1,359,489 |
| 2025-06-12 | 17,100.00 | 17,150.00 | 16,800.00 | 17,000.00 | 15,454.55 | 553,629 |
| 2025-06-11 | 16,700.00 | 17,200.00 | 16,500.00 | 17,100.00 | 15,545.46 | 730,289 |
| 2025-06-10 | 17,100.00 | 17,200.00 | 16,700.00 | 16,700.00 | 15,181.82 | 760,869 |
| 2025-06-09 | 17,000.00 | 17,500.00 | 16,900.00 | 17,000.00 | 15,454.55 | 856,349 |
| 2025-06-06 | 17,700.00 | 17,700.00 | 17,250.00 | 17,250.00 | 15,681.82 | 926,199 |
| 2025-06-05 | 17,500.00 | 18,300.00 | 17,500.00 | 17,700.00 | 16,090.91 | 2,018,279 |
| 2025-06-04 | 17,700.00 | 17,800.00 | 17,400.00 | 17,500.00 | 15,909.09 | 1,228,259 |
| 2025-06-03 | 17,900.00 | 17,900.00 | 17,500.00 | 17,650.00 | 16,045.46 | 1,030,039 |
| 2025-06-02 | 17,700.00 | 18,100.00 | 17,600.00 | 17,700.00 | 16,090.91 | 2,240,699 |
| 2025-05-30 | 16,550.00 | 17,500.00 | 16,550.00 | 17,300.00 | 15,727.27 | 1,920,709 |
| 2025-05-29 | 16,050.00 | 17,150.00 | 16,050.00 | 16,900.00 | 15,363.64 | 1,578,279 |
| 2025-05-28 | 16,500.00 | 16,500.00 | 16,050.00 | 16,050.00 | 14,590.91 | 452,319 |
| 2025-05-27 | 15,850.00 | 16,350.00 | 15,750.00 | 16,300.00 | 14,818.18 | 1,027,399 |
| 2025-05-26 | 15,550.00 | 15,750.00 | 15,150.00 | 15,750.00 | 14,318.18 | 507,869 |
| 2025-05-23 | 15,300.00 | 15,600.00 | 15,250.00 | 15,500.00 | 14,090.91 | 368,169 |
| 2025-05-22 | 15,650.00 | 15,650.00 | 15,300.00 | 15,300.00 | 13,909.09 | 751,079 |
| 2025-05-21 | 15,750.00 | 15,800.00 | 15,400.00 | 15,650.00 | 14,227.27 | 542,079 |
| 2025-05-20 | 15,900.00 | 15,900.00 | 15,700.00 | 15,750.00 | 14,318.18 | 315,149 |
| 2025-05-19 | 15,950.00 | 16,300.00 | 15,750.00 | 15,800.00 | 14,363.64 | 676,609 |
| 2025-05-16 | 15,750.00 | 16,100.00 | 15,750.00 | 15,900.00 | 14,454.55 | 481,689 |
| 2025-05-15 | 15,850.00 | 15,900.00 | 15,600.00 | 15,800.00 | 14,363.64 | 420,199 |
| 2025-05-14 | 16,000.00 | 16,150.00 | 15,750.00 | 15,800.00 | 14,363.64 | 250,909 |
| 2025-05-13 | 15,500.00 | 15,950.00 | 15,450.00 | 15,900.00 | 14,454.55 | 602,029 |
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.