An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam · Delayed Price · Currency is VND 20,000
+200 (1.01%)
At close: Sep 18, 2025
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19,600.00 | 20,000.00 | 19,600.00 | 19,800.00 | 19,800.00 | -1.00% | 523,836 |
| Sep 16, 2025 | 20,300.00 | 20,300.00 | 19,700.00 | 20,000.00 | 20,000.00 | - | 444,204 |
| Sep 15, 2025 | 19,900.00 | 20,050.00 | 19,750.00 | 20,000.00 | 20,000.00 | 1.01% | 691,744 |
| Sep 12, 2025 | 19,900.00 | 20,000.00 | 19,700.00 | 19,800.00 | 19,800.00 | - | 587,637 |
| Sep 11, 2025 | 19,700.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | - | 554,400 |
| Sep 10, 2025 | 19,950.00 | 19,950.00 | 19,300.00 | 19,800.00 | 19,800.00 | -0.75% | 529,620 |
| Sep 9, 2025 | 19,700.00 | 20,000.00 | 19,150.00 | 19,950.00 | 19,950.00 | -0.25% | 797,222 |
| Sep 8, 2025 | 19,300.00 | 20,000.00 | 18,950.00 | 20,000.00 | 20,000.00 | 0.76% | 1,406,558 |
| Sep 5, 2025 | 20,400.00 | 20,700.00 | 19,850.00 | 19,850.00 | 19,850.00 | -2.46% | 1,177,515 |
| Sep 4, 2025 | 20,600.00 | 20,950.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.99% | 983,956 |
| Sep 3, 2025 | 19,350.00 | 20,150.00 | 19,350.00 | 20,150.00 | 20,150.00 | 3.33% | 775,559 |
| Aug 29, 2025 | 19,650.00 | 19,950.00 | 19,450.00 | 19,500.00 | 19,500.00 | 0.26% | 513,542 |
| Aug 28, 2025 | 19,600.00 | 19,700.00 | 19,400.00 | 19,450.00 | 19,450.00 | -0.77% | 653,293 |
| Aug 27, 2025 | 19,750.00 | 20,150.00 | 19,450.00 | 19,600.00 | 19,600.00 | - | 1,285,274 |
| Aug 26, 2025 | 19,200.00 | 19,650.00 | 18,950.00 | 19,600.00 | 19,600.00 | 1.55% | 641,663 |
| Aug 25, 2025 | 19,500.00 | 19,550.00 | 18,500.00 | 19,300.00 | 19,300.00 | -1.28% | 2,016,641 |
| Aug 22, 2025 | 20,150.00 | 20,500.00 | 19,550.00 | 19,550.00 | 19,550.00 | -6.90% | 2,916,837 |
| Aug 21, 2025 | 21,800.00 | 21,800.00 | 20,700.00 | 21,000.00 | 21,000.00 | -2.55% | 1,286,677 |
| Aug 20, 2025 | 21,050.00 | 22,100.00 | 20,750.00 | 21,550.00 | 21,550.00 | 2.62% | 3,232,922 |
| Aug 19, 2025 | 20,100.00 | 21,400.00 | 20,100.00 | 21,000.00 | 21,000.00 | 3.70% | 3,924,364 |
| Aug 18, 2025 | 20,700.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.70% | 1,269,223 |
| Aug 15, 2025 | 21,100.00 | 21,100.00 | 19,750.00 | 20,600.00 | 20,600.00 | -1.67% | 1,891,863 |
| Aug 14, 2025 | 20,900.00 | 21,000.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1.21% | 1,610,590 |
| Aug 13, 2025 | 21,050.00 | 21,450.00 | 20,300.00 | 20,700.00 | 20,700.00 | -1.43% | 2,371,835 |
| Aug 12, 2025 | 21,000.00 | 21,100.00 | 20,250.00 | 21,000.00 | 21,000.00 | 0.24% | 1,673,648 |
| Aug 11, 2025 | 21,300.00 | 21,750.00 | 20,500.00 | 20,950.00 | 20,950.00 | -0.24% | 2,158,732 |
| Aug 8, 2025 | 20,650.00 | 21,200.00 | 19,900.00 | 21,000.00 | 21,000.00 | 2.94% | 3,192,255 |
| Aug 7, 2025 | 20,100.00 | 20,400.00 | 19,800.00 | 20,400.00 | 20,400.00 | 3.03% | 2,459,054 |
| Aug 6, 2025 | 19,600.00 | 19,800.00 | 19,100.00 | 19,800.00 | 19,800.00 | - | 1,242,705 |
| Aug 5, 2025 | 20,300.00 | 20,300.00 | 18,650.00 | 19,800.00 | 19,800.00 | -1.25% | 5,164,688 |
| Aug 4, 2025 | 19,800.00 | 20,200.00 | 19,550.00 | 20,050.00 | 20,050.00 | -0.74% | 1,548,025 |
| Aug 1, 2025 | 21,250.00 | 21,300.00 | 20,050.00 | 20,200.00 | 20,200.00 | -2.88% | 2,028,226 |
| Jul 31, 2025 | 20,750.00 | 20,800.00 | 19,000.00 | 20,800.00 | 20,800.00 | 6.94% | 4,492,272 |
| Jul 30, 2025 | 18,500.00 | 19,450.00 | 18,350.00 | 19,450.00 | 19,450.00 | 6.87% | 3,172,398 |
| Jul 29, 2025 | 20,200.00 | 20,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | -5.45% | 4,081,722 |
| Jul 28, 2025 | 18,800.00 | 19,250.00 | 18,450.00 | 19,250.00 | 19,250.00 | 6.94% | 2,800,010 |
| Jul 25, 2025 | 17,950.00 | 18,050.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 1,150,731 |
| Jul 24, 2025 | 17,900.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | -0.56% | 2,555,286 |
| Jul 23, 2025 | 18,000.00 | 18,250.00 | 17,650.00 | 17,900.00 | 17,900.00 | 0.85% | 1,571,518 |
| Jul 22, 2025 | 17,550.00 | 17,900.00 | 17,450.00 | 17,750.00 | 17,750.00 | 1.14% | 5,903,777 |
| Jul 21, 2025 | 17,900.00 | 18,350.00 | 17,500.00 | 17,550.00 | 17,550.00 | -1.96% | 2,092,055 |
| Jul 18, 2025 | 18,300.00 | 18,450.00 | 17,800.00 | 17,900.00 | 17,900.00 | -1.10% | 2,303,578 |
| Jul 17, 2025 | 17,850.00 | 18,400.00 | 17,650.00 | 18,100.00 | 18,100.00 | 3.13% | 5,433,017 |
| Jul 16, 2025 | 17,150.00 | 17,850.00 | 17,150.00 | 17,550.00 | 17,550.00 | 1.15% | 1,073,820 |
| Jul 15, 2025 | 17,350.00 | 17,850.00 | 17,100.00 | 17,350.00 | 17,350.00 | 1.17% | 2,172,941 |
| Jul 14, 2025 | 16,600.00 | 17,200.00 | 16,350.00 | 17,150.00 | 17,150.00 | 3.31% | 1,672,655 |
| Jul 11, 2025 | 16,900.00 | 16,950.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.48% | 1,148,125 |
| Jul 10, 2025 | 17,000.00 | 17,250.00 | 16,850.00 | 16,850.00 | 16,850.00 | -0.30% | 1,306,526 |
| Jul 9, 2025 | 17,200.00 | 17,200.00 | 16,850.00 | 16,900.00 | 16,900.00 | -0.29% | 4,386,441 |
| Jul 8, 2025 | 16,800.00 | 17,050.00 | 16,700.00 | 16,950.00 | 16,950.00 | 0.30% | 2,229,959 |