An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 15,750.00 | 15,750.00 | 15,350.00 | 15,450.00 | 14,045.46 | 318,999 |
| 2025-05-09 | 15,900.00 | 15,900.00 | 15,400.00 | 15,500.00 | 14,090.91 | 366,189 |
| 2025-05-08 | 15,950.00 | 15,950.00 | 15,650.00 | 15,750.00 | 14,318.18 | 283,469 |
| 2025-05-07 | 15,300.00 | 16,000.00 | 15,300.00 | 15,950.00 | 14,500.00 | 749,539 |
| 2025-05-06 | 15,100.00 | 15,550.00 | 15,100.00 | 15,300.00 | 13,909.09 | 325,379 |
| 2025-05-05 | 15,150.00 | 15,200.00 | 15,050.00 | 15,100.00 | 13,727.27 | 323,289 |
| 2025-04-29 | 15,450.00 | 15,450.00 | 15,150.00 | 15,150.00 | 13,772.73 | 172,589 |
| 2025-04-28 | 15,300.00 | 15,400.00 | 15,150.00 | 15,400.00 | 14,000.00 | 246,509 |
| 2025-04-25 | 15,600.00 | 15,600.00 | 15,250.00 | 15,250.00 | 13,863.64 | 262,899 |
| 2025-04-24 | 15,650.00 | 15,700.00 | 15,450.00 | 15,650.00 | 14,227.27 | 332,859 |
| 2025-04-23 | 15,700.00 | 15,900.00 | 15,450.00 | 15,750.00 | 14,318.18 | 501,049 |
| 2025-04-22 | 15,750.00 | 15,750.00 | 14,650.00 | 15,750.00 | 14,318.18 | 1,385,449 |
| 2025-04-21 | 16,200.00 | 16,200.00 | 15,700.00 | 15,750.00 | 14,318.18 | 404,579 |
| 2025-04-18 | 15,800.00 | 16,100.00 | 15,600.00 | 16,100.00 | 14,636.37 | 665,939 |
| 2025-04-17 | 15,200.00 | 15,650.00 | 15,150.00 | 15,650.00 | 14,227.27 | 204,819 |
| 2025-04-16 | 15,300.00 | 15,700.00 | 15,300.00 | 15,650.00 | 14,227.27 | 378,729 |
| 2025-04-15 | 15,950.00 | 15,950.00 | 15,400.00 | 15,650.00 | 14,227.27 | 476,739 |
| 2025-04-14 | 16,000.00 | 16,000.00 | 15,450.00 | 16,000.00 | 14,545.46 | 726,109 |
| 2025-04-11 | 15,600.00 | 16,200.00 | 15,200.00 | 15,950.00 | 14,500.00 | 734,029 |
| 2025-04-10 | 15,950.00 | 15,950.00 | 15,900.00 | 15,950.00 | 14,500.00 | 612,919 |
| 2025-04-09 | 14,150.00 | 15,000.00 | 14,150.00 | 14,950.00 | 13,590.91 | 1,355,639 |
| 2025-04-08 | 15,200.00 | 15,300.00 | 15,200.00 | 15,200.00 | 13,818.18 | 245,959 |
| 2025-04-04 | 14,300.00 | 16,300.00 | 14,300.00 | 16,300.00 | 14,818.18 | 1,704,889 |
| 2025-04-03 | 15,550.00 | 16,000.00 | 15,350.00 | 15,350.00 | 13,954.55 | 898,479 |
| 2025-04-02 | 16,550.00 | 16,700.00 | 16,500.00 | 16,500.00 | 15,000.00 | 311,849 |
| 2025-04-01 | 16,500.00 | 16,700.00 | 16,350.00 | 16,550.00 | 15,045.46 | 384,999 |
| 2025-03-31 | 16,400.00 | 16,700.00 | 16,150.00 | 16,400.00 | 14,909.09 | 450,559 |
| 2025-03-28 | 16,650.00 | 16,650.00 | 16,450.00 | 16,500.00 | 15,000.00 | 307,119 |
| 2025-03-27 | 16,800.00 | 16,800.00 | 16,500.00 | 16,650.00 | 15,136.37 | 503,469 |
| 2025-03-26 | 17,100.00 | 17,200.00 | 16,650.00 | 16,800.00 | 15,272.73 | 672,759 |
| 2025-03-25 | 17,250.00 | 17,300.00 | 17,100.00 | 17,100.00 | 15,545.46 | 317,899 |
| 2025-03-24 | 17,500.00 | 17,500.00 | 17,100.00 | 17,300.00 | 15,727.27 | 355,849 |
| 2025-03-21 | 17,400.00 | 17,600.00 | 17,400.00 | 17,450.00 | 15,863.64 | 140,469 |
| 2025-03-20 | 17,650.00 | 17,650.00 | 17,350.00 | 17,600.00 | 16,000.00 | 472,449 |
| 2025-03-19 | 17,750.00 | 17,750.00 | 17,450.00 | 17,700.00 | 16,090.91 | 344,959 |
| 2025-03-18 | 17,700.00 | 17,800.00 | 17,350.00 | 17,750.00 | 16,136.37 | 566,279 |
| 2025-03-17 | 17,500.00 | 17,750.00 | 17,350.00 | 17,650.00 | 16,045.46 | 683,429 |
| 2025-03-14 | 17,350.00 | 17,750.00 | 17,300.00 | 17,400.00 | 15,818.18 | 536,909 |
| 2025-03-13 | 17,900.00 | 17,900.00 | 17,350.00 | 17,700.00 | 16,090.91 | 773,409 |
| 2025-03-12 | 18,400.00 | 18,400.00 | 17,700.00 | 17,900.00 | 16,272.73 | 1,407,889 |
| 2025-03-11 | 17,100.00 | 17,900.00 | 16,800.00 | 17,900.00 | 16,272.73 | 1,117,599 |
| 2025-03-10 | 17,300.00 | 17,400.00 | 17,150.00 | 17,250.00 | 15,681.82 | 751,409 |
| 2025-03-07 | 16,900.00 | 17,150.00 | 16,900.00 | 17,150.00 | 15,590.91 | 977,789 |
| 2025-03-06 | 17,250.00 | 17,250.00 | 16,900.00 | 16,900.00 | 15,363.64 | 713,239 |
| 2025-03-05 | 16,700.00 | 16,900.00 | 16,600.00 | 16,900.00 | 15,363.64 | 611,819 |
| 2025-03-04 | 16,550.00 | 16,750.00 | 16,450.00 | 16,700.00 | 15,181.82 | 944,569 |
| 2025-03-03 | 16,850.00 | 16,900.00 | 16,700.00 | 16,750.00 | 15,227.27 | 422,069 |
| 2025-02-28 | 16,800.00 | 16,900.00 | 16,550.00 | 16,800.00 | 15,272.73 | 410,299 |
| 2025-02-27 | 16,550.00 | 16,800.00 | 16,500.00 | 16,800.00 | 15,272.73 | 499,179 |
| 2025-02-26 | 16,650.00 | 16,750.00 | 16,550.00 | 16,650.00 | 15,136.37 | 283,029 |
| 2025-02-25 | 16,700.00 | 17,100.00 | 16,550.00 | 16,650.00 | 15,136.37 | 677,929 |
| 2025-02-24 | 16,700.00 | 16,800.00 | 16,500.00 | 16,700.00 | 15,181.82 | 485,979 |
| 2025-02-21 | 16,550.00 | 16,800.00 | 16,550.00 | 16,700.00 | 15,181.82 | 453,309 |
| 2025-02-20 | 17,200.00 | 17,200.00 | 16,700.00 | 16,900.00 | 15,363.64 | 540,759 |
| 2025-02-19 | 16,700.00 | 17,250.00 | 16,700.00 | 17,000.00 | 15,454.55 | 996,819 |
| 2025-02-18 | 16,200.00 | 16,450.00 | 16,200.00 | 16,450.00 | 14,954.55 | 631,399 |
| 2025-02-17 | 16,050.00 | 16,250.00 | 15,950.00 | 16,150.00 | 14,681.82 | 568,479 |
| 2025-02-14 | 16,100.00 | 16,250.00 | 16,050.00 | 16,050.00 | 14,590.91 | 514,909 |
| 2025-02-13 | 16,050.00 | 16,100.00 | 15,950.00 | 16,050.00 | 14,590.91 | 251,239 |
| 2025-02-12 | 15,800.00 | 16,200.00 | 15,800.00 | 16,050.00 | 14,590.91 | 622,159 |
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.