An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam · Delayed Price · Currency is VND 12,350
+50 (0.41%)
At close: Apr 7, 2026
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 12,550.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.99% | 1,092,324 |
| Apr 3, 2026 | 12,850.00 | 12,850.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.33% | 1,146,332 |
| Apr 2, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,850.00 | 12,850.00 | -1.15% | 374,867 |
| Apr 1, 2026 | 13,050.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1.17% | 1,069,581 |
| Mar 31, 2026 | 12,950.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 491,660 |
| Mar 30, 2026 | 12,950.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -3.01% | 2,301,370 |
| Mar 27, 2026 | 12,700.00 | 13,300.00 | 12,600.00 | 13,300.00 | 13,300.00 | 4.31% | 3,227,778 |
| Mar 26, 2026 | 12,950.00 | 13,000.00 | 12,600.00 | 12,750.00 | 12,750.00 | -1.92% | 3,291,370 |
| Mar 25, 2026 | 12,950.00 | 13,050.00 | 12,650.00 | 13,000.00 | 13,000.00 | 0.39% | 1,920,057 |
| Mar 24, 2026 | 12,500.00 | 13,150.00 | 12,400.00 | 12,950.00 | 12,950.00 | 3.60% | 994,066 |
| Mar 23, 2026 | 12,650.00 | 12,650.00 | 12,150.00 | 12,500.00 | 12,500.00 | -1.57% | 739,944 |
| Mar 20, 2026 | 12,850.00 | 12,850.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 480,110 |
| Mar 19, 2026 | 12,750.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.39% | 495,542 |
| Mar 18, 2026 | 13,050.00 | 13,050.00 | 12,750.00 | 12,850.00 | 12,850.00 | -1.53% | 302,834 |
| Mar 17, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,050.00 | 13,050.00 | -1.88% | 339,869 |
| Mar 16, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 304,677 |
| Mar 13, 2026 | 12,850.00 | 13,200.00 | 12,750.00 | 13,200.00 | 13,200.00 | 2.72% | 500,236 |
| Mar 12, 2026 | 12,800.00 | 12,950.00 | 12,600.00 | 12,850.00 | 12,850.00 | -0.39% | 5,668,860 |
| Mar 11, 2026 | 12,650.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1.98% | 286,530 |
| Mar 10, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 370,496 |
| Mar 9, 2026 | 12,650.00 | 12,900.00 | 12,550.00 | 12,550.00 | 12,550.00 | -6.69% | 767,638 |
| Mar 6, 2026 | 13,600.00 | 13,700.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.10% | 309,494 |
| Mar 5, 2026 | 13,900.00 | 14,100.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.16% | 180,691 |
| Mar 4, 2026 | 13,850.00 | 13,900.00 | 13,300.00 | 13,900.00 | 13,900.00 | - | 758,073 |
| Mar 3, 2026 | 14,000.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,900.00 | -1.07% | 1,133,568 |
| Mar 2, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | -2.43% | 609,558 |
| Feb 27, 2026 | 14,500.00 | 14,550.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.69% | 373,260 |
| Feb 26, 2026 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.02% | 146,073 |
| Feb 25, 2026 | 14,650.00 | 14,700.00 | 14,500.00 | 14,650.00 | 14,650.00 | 0.34% | 252,735 |
| Feb 24, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 183,157 |
| Feb 23, 2026 | 14,500.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1.04% | 162,158 |
| Feb 13, 2026 | 14,650.00 | 14,650.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.70% | 334,621 |
| Feb 12, 2026 | 14,850.00 | 14,850.00 | 14,650.00 | 14,700.00 | 14,700.00 | -1.01% | 71,898 |
| Feb 11, 2026 | 14,450.00 | 14,850.00 | 14,450.00 | 14,850.00 | 14,850.00 | 3.13% | 355,339 |
| Feb 10, 2026 | 14,400.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.35% | 203,845 |
| Feb 9, 2026 | 14,400.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.70% | 234,195 |
| Feb 6, 2026 | 14,500.00 | 14,650.00 | 14,300.00 | 14,350.00 | 14,350.00 | -1.37% | 446,927 |
| Feb 5, 2026 | 14,600.00 | 14,750.00 | 14,550.00 | 14,550.00 | 14,550.00 | -0.34% | 246,561 |
| Feb 4, 2026 | 14,600.00 | 14,800.00 | 14,450.00 | 14,600.00 | 14,600.00 | 0.69% | 488,968 |
| Feb 3, 2026 | 14,350.00 | 14,800.00 | 14,350.00 | 14,500.00 | 14,500.00 | - | 534,081 |
| Feb 2, 2026 | 14,850.00 | 14,850.00 | 14,350.00 | 14,500.00 | 14,500.00 | -2.36% | 313,624 |
| Jan 30, 2026 | 15,000.00 | 15,050.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.34% | 350,956 |
| Jan 29, 2026 | 15,100.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | 1.02% | 397,006 |
| Jan 28, 2026 | 14,550.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | 1.72% | 383,947 |
| Jan 27, 2026 | 14,450.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | -1.02% | 239,722 |
| Jan 26, 2026 | 14,600.00 | 14,900.00 | 14,200.00 | 14,650.00 | 14,650.00 | -0.34% | 591,425 |
| Jan 23, 2026 | 15,150.00 | 15,150.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.97% | 311,390 |
| Jan 22, 2026 | 14,700.00 | 15,300.00 | 14,600.00 | 15,150.00 | 15,150.00 | 3.41% | 1,409,519 |
| Jan 21, 2026 | 14,400.00 | 14,800.00 | 14,300.00 | 14,650.00 | 14,650.00 | 1.38% | 754,523 |
| Jan 20, 2026 | 14,450.00 | 14,600.00 | 14,450.00 | 14,450.00 | 14,450.00 | - | 164,818 |