An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 15,550.00 | 15,550.00 | 15,300.00 | 15,450.00 | 14,045.46 | 197,229 |
| 2024-11-08 | 15,700.00 | 15,700.00 | 15,400.00 | 15,550.00 | 14,136.37 | 260,809 |
| 2024-11-07 | 15,900.00 | 15,900.00 | 15,600.00 | 15,750.00 | 14,318.18 | 335,939 |
| 2024-11-06 | 15,350.00 | 15,800.00 | 15,350.00 | 15,800.00 | 14,363.64 | 261,029 |
| 2024-11-05 | 15,550.00 | 15,600.00 | 15,350.00 | 15,350.00 | 13,954.55 | 160,709 |
| 2024-11-04 | 15,550.00 | 15,550.00 | 15,150.00 | 15,550.00 | 14,136.37 | 342,649 |
| 2024-11-01 | 15,600.00 | 15,700.00 | 15,300.00 | 15,550.00 | 14,136.37 | 356,619 |
| 2024-10-31 | 15,800.00 | 15,950.00 | 15,500.00 | 15,700.00 | 14,272.73 | 251,349 |
| 2024-10-30 | 15,800.00 | 15,900.00 | 15,550.00 | 15,800.00 | 14,363.64 | 300,079 |
| 2024-10-29 | 15,600.00 | 16,000.00 | 15,600.00 | 15,700.00 | 14,272.73 | 718,079 |
| 2024-10-28 | 15,050.00 | 15,550.00 | 15,000.00 | 15,550.00 | 14,136.37 | 627,439 |
| 2024-10-25 | 15,200.00 | 15,400.00 | 15,050.00 | 15,100.00 | 13,727.27 | 259,599 |
| 2024-10-24 | 15,250.00 | 15,250.00 | 15,050.00 | 15,200.00 | 13,818.18 | 135,629 |
| 2024-10-23 | 15,200.00 | 15,300.00 | 15,050.00 | 15,250.00 | 13,863.64 | 599,609 |
| 2024-10-22 | 14,950.00 | 15,350.00 | 14,800.00 | 15,200.00 | 13,818.18 | 799,809 |
| 2024-10-21 | 15,200.00 | 15,300.00 | 14,950.00 | 14,950.00 | 13,590.91 | 330,439 |
| 2024-10-18 | 15,450.00 | 15,450.00 | 15,200.00 | 15,200.00 | 13,818.18 | 155,319 |
| 2024-10-17 | 15,050.00 | 15,550.00 | 14,950.00 | 15,400.00 | 14,000.00 | 400,729 |
| 2024-10-16 | 15,350.00 | 15,400.00 | 15,000.00 | 15,050.00 | 13,681.82 | 659,779 |
| 2024-10-15 | 15,800.00 | 15,850.00 | 15,350.00 | 15,350.00 | 13,954.55 | 749,319 |
| 2024-10-14 | 15,900.00 | 16,050.00 | 15,750.00 | 15,750.00 | 14,318.18 | 364,319 |
| 2024-10-11 | 15,900.00 | 16,050.00 | 15,850.00 | 15,900.00 | 14,454.55 | 420,859 |
| 2024-10-10 | 16,000.00 | 16,050.00 | 15,850.00 | 15,850.00 | 14,409.09 | 302,389 |
| 2024-10-09 | 16,050.00 | 16,150.00 | 15,900.00 | 15,900.00 | 14,454.55 | 243,649 |
| 2024-10-08 | 15,950.00 | 16,100.00 | 15,900.00 | 15,900.00 | 14,454.55 | 359,259 |
| 2024-10-07 | 16,150.00 | 16,400.00 | 16,000.00 | 16,000.00 | 14,545.46 | 290,839 |
| 2024-10-04 | 16,150.00 | 16,300.00 | 16,100.00 | 16,150.00 | 14,681.82 | 230,339 |
| 2024-10-03 | 16,550.00 | 16,550.00 | 16,100.00 | 16,200.00 | 14,727.27 | 505,339 |
| 2024-10-02 | 16,800.00 | 16,800.00 | 16,450.00 | 16,500.00 | 15,000.00 | 297,219 |
| 2024-10-01 | 16,700.00 | 16,900.00 | 16,600.00 | 16,800.00 | 15,272.73 | 473,329 |
| 2024-09-30 | 16,850.00 | 16,850.00 | 16,600.00 | 16,650.00 | 15,136.37 | 346,059 |
| 2024-09-27 | 16,850.00 | 17,100.00 | 16,700.00 | 16,700.00 | 15,181.82 | 453,859 |
| 2024-09-26 | 17,150.00 | 17,150.00 | 16,800.00 | 16,800.00 | 15,272.73 | 765,379 |
| 2024-09-25 | 16,600.00 | 17,100.00 | 16,100.00 | 17,000.00 | 15,454.55 | 973,389 |
| 2024-09-24 | 16,350.00 | 16,400.00 | 16,100.00 | 16,300.00 | 14,818.18 | 450,889 |
| 2024-09-23 | 16,700.00 | 16,700.00 | 16,350.00 | 16,350.00 | 14,863.64 | 215,269 |
| 2024-09-20 | 16,900.00 | 16,900.00 | 16,400.00 | 16,550.00 | 15,045.46 | 612,149 |
| 2024-09-19 | 16,800.00 | 17,000.00 | 16,700.00 | 16,700.00 | 15,181.82 | 171,709 |
| 2024-09-18 | 16,700.00 | 16,850.00 | 16,600.00 | 16,750.00 | 15,227.27 | 179,299 |
| 2024-09-17 | 16,400.00 | 16,750.00 | 16,300.00 | 16,700.00 | 15,181.82 | 281,159 |
| 2024-09-16 | 16,800.00 | 17,000.00 | 16,500.00 | 16,500.00 | 15,000.00 | 245,299 |
| 2024-09-13 | 16,750.00 | 16,950.00 | 16,650.00 | 16,900.00 | 15,363.64 | 222,419 |
| 2024-09-12 | 17,000.00 | 17,100.00 | 16,700.00 | 16,700.00 | 15,181.82 | 178,749 |
| 2024-09-11 | 16,850.00 | 16,950.00 | 16,500.00 | 16,900.00 | 15,363.64 | 162,469 |
| 2024-09-10 | 17,100.00 | 17,300.00 | 16,800.00 | 16,800.00 | 15,272.73 | 343,969 |
| 2024-09-09 | 17,100.00 | 17,400.00 | 17,100.00 | 17,100.00 | 15,545.46 | 123,969 |
| 2024-09-06 | 17,500.00 | 17,500.00 | 17,200.00 | 17,300.00 | 15,727.27 | 203,939 |
| 2024-09-05 | 17,400.00 | 17,650.00 | 17,300.00 | 17,300.00 | 15,727.27 | 386,759 |
| 2024-09-04 | 17,300.00 | 17,500.00 | 17,300.00 | 17,350.00 | 15,772.73 | 244,199 |
| 2024-08-30 | 17,550.00 | 17,800.00 | 17,550.00 | 17,600.00 | 16,000.00 | 193,489 |
| 2024-08-29 | 17,800.00 | 17,850.00 | 17,600.00 | 17,650.00 | 16,045.46 | 190,409 |
| 2024-08-28 | 17,850.00 | 17,900.00 | 17,500.00 | 17,700.00 | 16,090.91 | 226,379 |
| 2024-08-27 | 17,750.00 | 17,950.00 | 17,750.00 | 17,850.00 | 16,227.27 | 193,489 |
| 2024-08-26 | 18,200.00 | 18,300.00 | 17,750.00 | 17,800.00 | 16,181.82 | 334,179 |
| 2024-08-23 | 17,800.00 | 17,850.00 | 17,500.00 | 17,600.00 | 16,000.00 | 392,259 |
| 2024-08-22 | 17,800.00 | 18,100.00 | 17,550.00 | 17,800.00 | 16,181.82 | 501,489 |
| 2024-08-21 | 18,200.00 | 18,200.00 | 17,700.00 | 17,800.00 | 16,181.82 | 461,339 |
| 2024-08-20 | 17,600.00 | 18,300.00 | 17,400.00 | 18,150.00 | 16,500.00 | 754,599 |
| 2024-08-19 | 17,750.00 | 18,050.00 | 17,550.00 | 17,550.00 | 15,954.55 | 375,979 |
| 2024-08-16 | 16,800.00 | 17,750.00 | 16,800.00 | 17,650.00 | 16,045.46 | 798,709 |
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.