An Gia Real Estate Investment and Development Corporation (AGG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
As of 02:00PM ICT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23,900.00 | 24,100.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1,477,600 |
| 09 May 2024 | 24,450.00 | 24,600.00 | 23,900.00 | 24,050.00 | 24,050.00 | 6,170,900 |
| 08 May 2024 | 23,800.00 | 24,500.00 | 23,550.00 | 24,500.00 | 24,500.00 | 4,776,007 |
| 07 May 2024 | 24,100.00 | 24,400.00 | 23,850.00 | 24,050.00 | 24,050.00 | 2,478,200 |
| 06 May 2024 | 23,500.00 | 24,400.00 | 23,300.00 | 24,000.00 | 24,000.00 | 1,541,000 |
| 03 May 2024 | 23,500.00 | 24,000.00 | 23,250.00 | 23,350.00 | 23,350.00 | 1,284,200 |
| 02 May 2024 | 22,100.00 | 23,200.00 | 22,000.00 | 23,200.00 | 23,200.00 | 2,113,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 20,300.00 | 21,700.00 | 20,300.00 | 21,700.00 | 21,700.00 | 1,969,600 |
| 25 Apr 2024 | 20,400.00 | 20,750.00 | 20,200.00 | 20,500.00 | 20,500.00 | 950,700 |
| 24 Apr 2024 | 20,000.00 | 20,750.00 | 19,950.00 | 20,500.00 | 20,500.00 | 1,204,300 |
| 23 Apr 2024 | 20,300.00 | 20,400.00 | 19,800.00 | 19,850.00 | 19,850.00 | 536,300 |
| 22 Apr 2024 | 19,800.00 | 20,550.00 | 19,700.00 | 20,450.00 | 20,450.00 | 816,300 |
| 19 Apr 2024 | 20,100.00 | 20,550.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,048,600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 21,250.00 | 21,250.00 | 20,400.00 | 20,400.00 | 20,400.00 | 560,500 |
| 16 Apr 2024 | 21,000.00 | 21,500.00 | 20,300.00 | 20,900.00 | 20,900.00 | 1,699,700 |
| 15 Apr 2024 | 23,050.00 | 23,200.00 | 21,600.00 | 21,600.00 | 21,600.00 | 1,475,800 |
| 12 Apr 2024 | 23,200.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | 743,900 |
| 11 Apr 2024 | 23,300.00 | 23,400.00 | 23,050.00 | 23,100.00 | 23,100.00 | 907,900 |
| 10 Apr 2024 | 22,700.00 | 23,700.00 | 22,600.00 | 23,400.00 | 23,400.00 | 1,627,300 |
| 09 Apr 2024 | 22,600.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 882,800 |
| 08 Apr 2024 | 22,900.00 | 23,100.00 | 22,500.00 | 22,500.00 | 22,500.00 | 1,554,900 |
| 05 Apr 2024 | 22,850.00 | 23,450.00 | 22,550.00 | 22,900.00 | 22,900.00 | 683,700 |
| 04 Apr 2024 | 23,000.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 1,834,300 |
| 03 Apr 2024 | 23,600.00 | 23,800.00 | 23,000.00 | 23,050.00 | 23,050.00 | 1,666,000 |
| 02 Apr 2024 | 23,600.00 | 23,750.00 | 23,250.00 | 23,600.00 | 23,600.00 | 1,878,500 |
| 01 Apr 2024 | 23,700.00 | 24,050.00 | 23,550.00 | 23,800.00 | 23,800.00 | 1,130,200 |
| 29 Mar 2024 | 24,200.00 | 24,200.00 | 23,800.00 | 23,900.00 | 23,900.00 | 1,114,500 |
| 28 Mar 2024 | 23,700.00 | 24,200.00 | 23,700.00 | 24,200.00 | 24,200.00 | 2,925,500 |
| 27 Mar 2024 | 23,700.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | 1,700,100 |
| 26 Mar 2024 | 23,900.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | 1,234,200 |
| 25 Mar 2024 | 23,850.00 | 24,400.00 | 23,550.00 | 23,800.00 | 23,800.00 | 1,829,300 |
| 22 Mar 2024 | 23,200.00 | 23,950.00 | 22,900.00 | 23,850.00 | 23,850.00 | 3,329,900 |
| 21 Mar 2024 | 23,450.00 | 23,500.00 | 22,950.00 | 23,200.00 | 23,200.00 | 2,475,900 |
| 20 Mar 2024 | 23,050.00 | 23,600.00 | 23,050.00 | 23,450.00 | 23,450.00 | 1,871,400 |
| 19 Mar 2024 | 22,100.00 | 23,200.00 | 22,050.00 | 23,000.00 | 23,000.00 | 2,963,300 |
| 18 Mar 2024 | 22,150.00 | 22,450.00 | 21,500.00 | 22,000.00 | 22,000.00 | 1,145,600 |
| 15 Mar 2024 | 22,100.00 | 22,400.00 | 21,850.00 | 22,300.00 | 22,300.00 | 789,000 |
| 14 Mar 2024 | 22,450.00 | 22,450.00 | 21,600.00 | 22,250.00 | 22,250.00 | 636,700 |
| 13 Mar 2024 | 22,100.00 | 22,500.00 | 21,500.00 | 22,500.00 | 22,500.00 | 1,182,300 |
| 12 Mar 2024 | 21,200.00 | 22,100.00 | 20,700.00 | 22,100.00 | 22,100.00 | 1,230,400 |
| 11 Mar 2024 | 22,550.00 | 22,550.00 | 21,400.00 | 21,700.00 | 21,700.00 | 1,639,000 |
| 08 Mar 2024 | 23,550.00 | 23,650.00 | 22,800.00 | 22,800.00 | 22,800.00 | 829,600 |
| 07 Mar 2024 | 23,900.00 | 23,950.00 | 23,300.00 | 23,700.00 | 23,700.00 | 899,800 |
| 06 Mar 2024 | 24,000.00 | 24,000.00 | 23,450.00 | 23,950.00 | 23,950.00 | 855,400 |
| 05 Mar 2024 | 24,500.00 | 24,600.00 | 23,600.00 | 24,000.00 | 24,000.00 | 2,430,000 |
| 04 Mar 2024 | 24,100.00 | 24,350.00 | 23,650.00 | 24,300.00 | 24,300.00 | 1,001,700 |
| 01 Mar 2024 | 24,200.00 | 24,200.00 | 23,900.00 | 24,100.00 | 24,100.00 | 612,500 |
| 29 Feb 2024 | 24,200.00 | 24,200.00 | 23,850.00 | 24,050.00 | 24,050.00 | 1,059,200 |
| 28 Feb 2024 | 24,400.00 | 24,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | 110,500 |
| 27 Feb 2024 | 24,100.00 | 24,400.00 | 24,000.00 | 24,400.00 | 24,400.00 | 160,900 |
| 26 Feb 2024 | 24,000.00 | 24,150.00 | 23,900.00 | 24,100.00 | 24,100.00 | 3,735,180 |
| 23 Feb 2024 | 24,500.00 | 24,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3,172,040 |
| 22 Feb 2024 | 24,550.00 | 24,550.00 | 24,300.00 | 24,500.00 | 24,500.00 | 1,744,100 |
| 21 Feb 2024 | 24,800.00 | 24,800.00 | 24,450.00 | 24,550.00 | 24,550.00 | 168,800 |
| 20 Feb 2024 | 24,600.00 | 24,800.00 | 24,450.00 | 24,800.00 | 24,800.00 | 206,500 |
| 19 Feb 2024 | 24,500.00 | 24,650.00 | 24,400.00 | 24,600.00 | 24,600.00 | 242,900 |
| 16 Feb 2024 | 24,350.00 | 24,750.00 | 24,350.00 | 24,500.00 | 24,500.00 | 326,600 |
| 15 Feb 2024 | 23,950.00 | 24,350.00 | 23,950.00 | 24,350.00 | 24,350.00 | 150,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 24,050.00 | 24,150.00 | 23,900.00 | 23,950.00 | 23,950.00 | 127,400 |
| 06 Feb 2024 | 24,100.00 | 24,250.00 | 24,050.00 | 24,050.00 | 24,050.00 | 102,700 |
| 05 Feb 2024 | 24,400.00 | 24,550.00 | 23,900.00 | 24,000.00 | 24,000.00 | 2,745,000 |
| 02 Feb 2024 | 24,250.00 | 24,700.00 | 24,250.00 | 24,300.00 | 24,300.00 | 208,800 |
| 01 Feb 2024 | 24,300.00 | 24,500.00 | 24,150.00 | 24,250.00 | 24,250.00 | 281,200 |
| 31 Jan 2024 | 24,850.00 | 24,900.00 | 24,400.00 | 24,400.00 | 24,400.00 | 271,500 |
| 30 Jan 2024 | 24,700.00 | 24,800.00 | 24,500.00 | 24,700.00 | 24,700.00 | 179,100 |
| 29 Jan 2024 | 24,650.00 | 24,700.00 | 24,350.00 | 24,700.00 | 24,700.00 | 269,000 |
| 26 Jan 2024 | 24,600.00 | 24,700.00 | 24,100.00 | 24,650.00 | 24,650.00 | 265,900 |
| 25 Jan 2024 | 24,600.00 | 24,700.00 | 24,500.00 | 24,550.00 | 24,550.00 | 201,500 |
| 24 Jan 2024 | 24,600.00 | 24,700.00 | 24,450.00 | 24,600.00 | 24,600.00 | 287,700 |
| 23 Jan 2024 | 25,100.00 | 25,150.00 | 24,700.00 | 24,700.00 | 24,700.00 | 364,600 |
| 22 Jan 2024 | 25,250.00 | 25,250.00 | 24,950.00 | 25,100.00 | 25,100.00 | 282,000 |
| 19 Jan 2024 | 25,500.00 | 25,550.00 | 25,050.00 | 25,250.00 | 25,250.00 | 1,230,500 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 25,200.00 | 25,600.00 | 25,000.00 | 25,450.00 | 25,450.00 | 1,018,700 |
| 16 Jan 2024 | 24,900.00 | 25,250.00 | 24,850.00 | 25,150.00 | 25,150.00 | 463,300 |
| 15 Jan 2024 | 25,000.00 | 25,300.00 | 24,900.00 | 24,950.00 | 24,950.00 | 496,800 |
| 12 Jan 2024 | 25,400.00 | 25,450.00 | 24,900.00 | 24,950.00 | 24,950.00 | 633,600 |
| 11 Jan 2024 | 25,350.00 | 25,600.00 | 25,300.00 | 25,550.00 | 25,550.00 | 607,400 |
| 10 Jan 2024 | 25,900.00 | 26,000.00 | 25,350.00 | 25,600.00 | 25,600.00 | 1,436,800 |
| 09 Jan 2024 | 26,100.00 | 26,200.00 | 25,650.00 | 25,800.00 | 25,800.00 | 641,800 |
| 08 Jan 2024 | 26,000.00 | 26,350.00 | 25,900.00 | 26,000.00 | 26,000.00 | 554,700 |
| 05 Jan 2024 | 26,100.00 | 26,300.00 | 25,850.00 | 25,850.00 | 25,850.00 | 749,600 |
| 04 Jan 2024 | 26,150.00 | 26,300.00 | 25,850.00 | 26,150.00 | 26,150.00 | 825,700 |
| 03 Jan 2024 | 26,100.00 | 26,300.00 | 25,850.00 | 26,250.00 | 26,250.00 | 737,300 |
| 02 Jan 2024 | 26,850.00 | 26,900.00 | 25,900.00 | 26,250.00 | 26,250.00 | 892,000 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 25,400.00 | 26,500.00 | 25,200.00 | 26,500.00 | 26,500.00 | 1,220,200 |
| 28 Dec 2023 | 25,100.00 | 25,200.00 | 24,800.00 | 25,200.00 | 25,200.00 | 568,300 |
| 27 Dec 2023 | 24,850.00 | 25,100.00 | 24,650.00 | 25,100.00 | 25,100.00 | 4,490,500 |
| 26 Dec 2023 | 25,000.00 | 25,100.00 | 24,650.00 | 24,850.00 | 24,850.00 | 513,300 |
| 25 Dec 2023 | 24,700.00 | 25,100.00 | 24,600.00 | 25,000.00 | 25,000.00 | 487,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.