An Gia Real Estate Investment and Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,920.00 | 9,230.00 | 8,910.00 | 9,160.00 | 9,160.00 | 304,000 |
| 2026-10-15 | 8,840.00 | 8,940.00 | 8,840.00 | 8,920.00 | 8,920.00 | 122,400 |
| 2026-10-14 | 8,820.00 | 8,900.00 | 8,810.00 | 8,900.00 | 8,900.00 | 151,100 |
| 2026-10-13 | 8,940.00 | 8,940.00 | 8,840.00 | 8,900.00 | 8,900.00 | 131,900 |
| 2026-10-12 | 8,940.00 | 8,940.00 | 8,850.00 | 8,940.00 | 8,940.00 | 88,600 |
| 2026-10-09 | 8,970.00 | 8,980.00 | 8,720.00 | 8,950.00 | 8,950.00 | 198,000 |
| 2026-10-08 | 8,860.00 | 8,970.00 | 8,860.00 | 8,970.00 | 8,970.00 | 64,800 |
| 2026-10-07 | 8,910.00 | 9,000.00 | 8,840.00 | 9,000.00 | 9,000.00 | 152,000 |
| 2026-10-06 | 9,000.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,990.00 | 135,300 |
| 2026-10-05 | 8,730.00 | 8,990.00 | 8,730.00 | 8,990.00 | 8,990.00 | 165,000 |
| 2026-10-02 | 8,830.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 187,700 |
| 2026-10-01 | 8,870.00 | 9,000.00 | 8,830.00 | 9,000.00 | 9,000.00 | 124,000 |
| 2026-09-30 | 9,020.00 | 9,150.00 | 8,800.00 | 9,000.00 | 9,000.00 | 243,200 |
| 2026-09-29 | 9,080.00 | 9,150.00 | 8,720.00 | 9,150.00 | 9,150.00 | 194,300 |
| 2026-09-28 | 9,100.00 | 9,180.00 | 8,530.00 | 9,180.00 | 9,180.00 | 1,516,200 |
| 2026-09-25 | 9,810.00 | 9,860.00 | 9,170.00 | 9,170.00 | 9,170.00 | 590,500 |
| 2026-09-24 | 9,920.00 | 9,940.00 | 9,820.00 | 9,860.00 | 9,860.00 | 165,600 |
| 2026-09-23 | 9,960.00 | 9,980.00 | 9,910.00 | 9,940.00 | 9,940.00 | 280,600 |
| 2026-09-22 | 9,980.00 | 9,980.00 | 9,930.00 | 9,960.00 | 9,960.00 | 220,900 |
| 2026-09-21 | 10,000.00 | 10,000.00 | 9,930.00 | 9,960.00 | 9,960.00 | 139,400 |
| 2026-09-18 | 10,000.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | 197,600 |
| 2026-09-17 | 9,820.00 | 10,050.00 | 9,820.00 | 10,000.00 | 10,000.00 | 295,900 |
| 2026-09-16 | 10,100.00 | 10,100.00 | 9,960.00 | 9,980.00 | 9,980.00 | 211,700 |
| 2026-09-15 | 10,100.00 | 10,150.00 | 9,970.00 | 10,100.00 | 10,100.00 | 349,000 |
| 2026-09-14 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | 256,000 |
| 2026-09-11 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 267,100 |
| 2026-09-10 | 10,500.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 151,600 |
| 2026-09-09 | 10,400.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,400.00 | 199,500 |
| 2026-09-08 | 10,500.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | 265,800 |
| 2026-09-07 | 10,750.00 | 10,800.00 | 10,550.00 | 10,550.00 | 10,550.00 | 329,000 |
| 2026-09-04 | 10,850.00 | 10,900.00 | 10,550.00 | 10,900.00 | 10,900.00 | 346,900 |
| 2026-09-03 | 10,818.18 | 10,818.18 | 10,454.55 | 10,818.18 | 10,818.18 | 547,029 |
| 2026-08-28 | 10,545.46 | 10,863.64 | 10,545.46 | 10,863.64 | 10,863.64 | 307,009 |
| 2026-08-27 | 10,272.73 | 10,772.73 | 10,181.82 | 10,727.27 | 10,727.27 | 973,499 |
| 2026-08-26 | 10,090.91 | 10,227.27 | 10,090.91 | 10,136.36 | 10,136.36 | 94,269 |
| 2026-08-25 | 10,363.64 | 10,363.64 | 10,090.91 | 10,136.36 | 10,136.36 | 211,639 |
| 2026-08-24 | 10,181.82 | 10,363.64 | 10,045.46 | 10,136.36 | 10,136.36 | 461,339 |
| 2026-08-21 | 10,000.00 | 10,136.36 | 9,818.18 | 10,045.46 | 10,045.46 | 207,569 |
| 2026-08-20 | 10,000.00 | 10,045.46 | 9,863.64 | 10,000.00 | 10,000.00 | 66,439 |
| 2026-08-19 | 10,045.46 | 10,045.46 | 9,863.64 | 10,000.00 | 10,000.00 | 112,089 |
| 2026-08-18 | 10,136.36 | 10,136.36 | 9,909.09 | 10,045.46 | 10,045.46 | 92,619 |
| 2026-08-17 | 10,136.36 | 10,181.82 | 9,909.09 | 10,136.36 | 10,136.36 | 95,149 |
| 2026-08-14 | 10,136.36 | 10,181.82 | 9,909.09 | 10,136.36 | 10,136.36 | 288,419 |
| 2026-08-13 | 10,318.18 | 10,318.18 | 10,136.36 | 10,136.36 | 10,136.36 | 172,589 |
| 2026-08-12 | 10,363.64 | 10,363.64 | 10,318.18 | 10,318.18 | 10,318.18 | 89,099 |
| 2026-08-11 | 10,363.64 | 10,409.09 | 10,272.73 | 10,363.64 | 10,363.64 | 206,029 |
| 2026-08-10 | 11,250.00 | 11,400.00 | 11,250.00 | 11,400.00 | 10,363.64 | 277,309 |
| 2026-08-07 | 11,350.00 | 11,400.00 | 11,200.00 | 11,250.00 | 10,227.27 | 130,789 |
| 2026-08-06 | 11,550.00 | 11,600.00 | 11,300.00 | 11,300.00 | 10,272.73 | 206,469 |
| 2026-08-05 | 11,400.00 | 11,750.00 | 11,400.00 | 11,550.00 | 10,500.00 | 864,599 |
| 2026-08-04 | 11,400.00 | 11,550.00 | 11,300.00 | 11,400.00 | 10,363.64 | 196,569 |
| 2026-08-03 | 11,450.00 | 11,550.00 | 11,250.00 | 11,550.00 | 10,500.00 | 383,019 |
| 2026-07-31 | 11,850.00 | 11,850.00 | 11,450.00 | 11,450.00 | 10,409.09 | 301,289 |
| 2026-07-30 | 11,400.00 | 11,900.00 | 11,300.00 | 11,750.00 | 10,681.82 | 887,039 |
| 2026-07-29 | 11,100.00 | 11,350.00 | 11,000.00 | 11,200.00 | 10,181.82 | 439,999 |
| 2026-07-28 | 10,600.00 | 10,950.00 | 10,400.00 | 10,950.00 | 9,954.55 | 708,399 |
| 2026-07-27 | 10,600.00 | 11,000.00 | 10,550.00 | 11,000.00 | 10,000.00 | 378,179 |
| 2026-07-24 | 11,050.00 | 11,050.00 | 10,950.00 | 11,000.00 | 10,000.00 | 235,069 |
| 2026-07-23 | 11,000.00 | 11,150.00 | 10,800.00 | 11,050.00 | 10,045.46 | 292,159 |
| 2026-07-22 | 11,400.00 | 11,400.00 | 10,850.00 | 11,050.00 | 10,045.46 | 279,619 |
Page 1 of 3 · 124 trading daysOlder →
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.