An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 15,600.00 | 15,900.00 | 15,500.00 | 15,800.00 | 14,363.64 | 418,549 |
| 2025-02-10 | 15,550.00 | 15,700.00 | 15,550.00 | 15,700.00 | 14,272.73 | 355,409 |
| 2025-02-07 | 15,750.00 | 15,850.00 | 15,600.00 | 15,700.00 | 14,272.73 | 290,619 |
| 2025-02-06 | 15,700.00 | 15,750.00 | 15,500.00 | 15,750.00 | 14,318.18 | 188,099 |
| 2025-02-05 | 15,900.00 | 16,150.00 | 15,700.00 | 15,750.00 | 14,318.18 | 393,139 |
| 2025-02-04 | 15,300.00 | 15,950.00 | 15,300.00 | 15,650.00 | 14,227.27 | 584,099 |
| 2025-02-03 | 15,300.00 | 15,300.00 | 15,100.00 | 15,300.00 | 13,909.09 | 155,759 |
| 2025-01-24 | 15,200.00 | 15,300.00 | 15,150.00 | 15,300.00 | 13,909.09 | 186,009 |
| 2025-01-23 | 15,150.00 | 15,300.00 | 15,000.00 | 15,200.00 | 13,818.18 | 161,039 |
| 2025-01-22 | 14,900.00 | 15,150.00 | 14,900.00 | 15,150.00 | 13,772.73 | 196,789 |
| 2025-01-21 | 15,200.00 | 15,250.00 | 14,900.00 | 15,150.00 | 13,772.73 | 215,269 |
| 2025-01-20 | 15,150.00 | 15,250.00 | 15,000.00 | 15,150.00 | 13,772.73 | 164,669 |
| 2025-01-17 | 15,300.00 | 15,300.00 | 15,100.00 | 15,250.00 | 13,863.64 | 140,469 |
| 2025-01-16 | 15,300.00 | 15,350.00 | 15,100.00 | 15,250.00 | 13,863.64 | 141,019 |
| 2025-01-15 | 14,850.00 | 15,200.00 | 14,850.00 | 15,200.00 | 13,818.18 | 147,729 |
| 2025-01-14 | 14,950.00 | 15,350.00 | 14,800.00 | 15,100.00 | 13,727.27 | 181,389 |
| 2025-01-13 | 15,000.00 | 15,050.00 | 14,700.00 | 15,050.00 | 13,681.82 | 152,239 |
| 2025-01-10 | 15,100.00 | 15,150.00 | 14,250.00 | 15,050.00 | 13,681.82 | 451,549 |
| 2025-01-09 | 15,250.00 | 15,400.00 | 15,100.00 | 15,100.00 | 13,727.27 | 181,279 |
| 2025-01-08 | 15,300.00 | 15,550.00 | 15,150.00 | 15,400.00 | 14,000.00 | 164,779 |
| 2025-01-07 | 15,600.00 | 15,750.00 | 15,300.00 | 15,300.00 | 13,909.09 | 435,709 |
| 2025-01-06 | 15,450.00 | 15,750.00 | 15,350.00 | 15,600.00 | 14,181.82 | 440,109 |
| 2025-01-03 | 15,350.00 | 15,900.00 | 15,300.00 | 15,450.00 | 14,045.46 | 400,399 |
| 2025-01-02 | 15,650.00 | 15,650.00 | 15,400.00 | 15,450.00 | 14,045.46 | 145,639 |
| 2024-12-31 | 15,350.00 | 15,600.00 | 15,300.00 | 15,400.00 | 14,000.00 | 285,009 |
| 2024-12-30 | 15,800.00 | 15,800.00 | 15,350.00 | 15,400.00 | 14,000.00 | 759,439 |
| 2024-12-27 | 16,000.00 | 16,050.00 | 15,750.00 | 15,800.00 | 14,363.64 | 519,529 |
| 2024-12-26 | 16,000.00 | 16,250.00 | 16,000.00 | 16,050.00 | 14,590.91 | 413,819 |
| 2024-12-25 | 16,100.00 | 16,300.00 | 16,000.00 | 16,100.00 | 14,636.37 | 392,149 |
| 2024-12-24 | 16,000.00 | 16,150.00 | 15,900.00 | 16,050.00 | 14,590.91 | 515,569 |
| 2024-12-23 | 15,850.00 | 16,150.00 | 15,850.00 | 15,950.00 | 14,500.00 | 414,039 |
| 2024-12-20 | 15,500.00 | 15,750.00 | 15,300.00 | 15,750.00 | 14,318.18 | 336,049 |
| 2024-12-19 | 15,850.00 | 15,850.00 | 15,500.00 | 15,600.00 | 14,181.82 | 905,189 |
| 2024-12-18 | 15,950.00 | 16,200.00 | 15,850.00 | 15,950.00 | 14,500.00 | 319,329 |
| 2024-12-17 | 15,900.00 | 16,200.00 | 15,900.00 | 15,950.00 | 14,500.00 | 441,209 |
| 2024-12-16 | 15,950.00 | 16,150.00 | 15,850.00 | 15,950.00 | 14,500.00 | 380,269 |
| 2024-12-13 | 16,050.00 | 16,200.00 | 15,800.00 | 16,150.00 | 14,681.82 | 640,309 |
| 2024-12-12 | 16,400.00 | 16,500.00 | 16,100.00 | 16,150.00 | 14,681.82 | 376,969 |
| 2024-12-11 | 16,350.00 | 16,500.00 | 16,050.00 | 16,200.00 | 14,727.27 | 575,079 |
| 2024-12-10 | 16,550.00 | 16,800.00 | 16,250.00 | 16,350.00 | 14,863.64 | 547,689 |
| 2024-12-09 | 15,900.00 | 16,950.00 | 15,900.00 | 16,550.00 | 15,045.46 | 1,492,589 |
| 2024-12-06 | 16,300.00 | 16,350.00 | 15,700.00 | 15,850.00 | 14,409.09 | 1,128,819 |
| 2024-12-05 | 16,250.00 | 16,350.00 | 15,800.00 | 16,300.00 | 14,818.18 | 603,899 |
| 2024-12-04 | 15,000.00 | 15,900.00 | 14,900.00 | 15,900.00 | 14,454.55 | 2,003,759 |
| 2024-12-03 | 15,050.00 | 15,100.00 | 14,900.00 | 14,900.00 | 13,545.46 | 210,759 |
| 2024-12-02 | 15,050.00 | 15,200.00 | 15,000.00 | 15,050.00 | 13,681.82 | 135,849 |
| 2024-11-29 | 15,000.00 | 15,150.00 | 14,950.00 | 15,050.00 | 13,681.82 | 318,449 |
| 2024-11-28 | 14,950.00 | 15,100.00 | 14,900.00 | 14,900.00 | 13,545.46 | 153,999 |
| 2024-11-27 | 15,050.00 | 15,200.00 | 14,900.00 | 14,900.00 | 13,545.46 | 117,039 |
| 2024-11-26 | 14,750.00 | 15,150.00 | 14,700.00 | 15,000.00 | 13,636.37 | 285,009 |
| 2024-11-25 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 13,363.64 | 203,719 |
| 2024-11-22 | 14,800.00 | 14,900.00 | 14,650.00 | 14,650.00 | 13,318.18 | 91,299 |
| 2024-11-21 | 14,700.00 | 15,000.00 | 14,700.00 | 14,800.00 | 13,454.55 | 110,879 |
| 2024-11-20 | 14,600.00 | 15,100.00 | 14,450.00 | 14,650.00 | 13,318.18 | 202,069 |
| 2024-11-19 | 14,850.00 | 15,000.00 | 14,550.00 | 14,550.00 | 13,227.27 | 260,809 |
| 2024-11-18 | 14,900.00 | 14,950.00 | 14,800.00 | 14,950.00 | 13,590.91 | 200,199 |
| 2024-11-15 | 14,950.00 | 15,250.00 | 14,950.00 | 14,950.00 | 13,590.91 | 231,549 |
| 2024-11-14 | 15,300.00 | 15,400.00 | 15,000.00 | 15,300.00 | 13,909.09 | 165,769 |
| 2024-11-13 | 15,550.00 | 15,550.00 | 15,200.00 | 15,350.00 | 13,954.55 | 146,739 |
| 2024-11-12 | 15,200.00 | 15,650.00 | 15,200.00 | 15,550.00 | 14,136.37 | 216,149 |
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.