An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam · Delayed Price · Currency is VND 8,690.00
-10.00 (-0.11%)
At close: Nov 3, 2026
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8,600.00 | 8,690.00 | 8,540.00 | 8,690.00 | 8,690.00 | -0.11% | 159,767 |
| Nov 2, 2026 | 8,890.00 | 8,890.00 | 8,530.00 | 8,700.00 | 8,700.00 | -2.36% | 307,069 |
| Oct 30, 2026 | 8,970.00 | 9,010.00 | 8,910.00 | 8,910.00 | 8,910.00 | -1.98% | 63,746 |
| Oct 29, 2026 | 9,120.00 | 9,180.00 | 9,010.00 | 9,090.00 | 9,090.00 | -0.11% | 2,002,676 |
| Oct 28, 2026 | 9,330.00 | 9,330.00 | 9,000.00 | 9,100.00 | 9,100.00 | -3.19% | 166,435 |
| Oct 27, 2026 | 9,350.00 | 9,450.00 | 9,350.00 | 9,400.00 | 9,400.00 | -0.74% | 1,263,688 |
| Oct 26, 2026 | 9,460.00 | 9,490.00 | 9,350.00 | 9,470.00 | 9,470.00 | -0.21% | 101,650 |
| Oct 23, 2026 | 9,550.00 | 9,550.00 | 9,340.00 | 9,490.00 | 9,490.00 | -0.11% | 82,495 |
| Oct 22, 2026 | 9,500.00 | 9,500.00 | 9,370.00 | 9,500.00 | 9,500.00 | - | 85,864 |
| Oct 21, 2026 | 9,220.00 | 9,580.00 | 9,220.00 | 9,500.00 | 9,500.00 | 3.26% | 398,787 |
| Oct 20, 2026 | 9,330.00 | 9,330.00 | 9,100.00 | 9,200.00 | 9,200.00 | -0.54% | 2,878,224 |
| Oct 19, 2026 | 9,450.00 | 9,470.00 | 9,210.00 | 9,250.00 | 9,250.00 | 0.98% | 144,833 |
| Oct 16, 2026 | 8,920.00 | 9,230.00 | 8,910.00 | 9,160.00 | 9,160.00 | 2.69% | 304,993 |
| Oct 15, 2026 | 8,840.00 | 8,940.00 | 8,840.00 | 8,920.00 | 8,920.00 | 0.22% | 8,963,123 |
| Oct 14, 2026 | 8,820.00 | 8,900.00 | 8,810.00 | 8,900.00 | 8,900.00 | - | 4,026,302 |
| Oct 13, 2026 | 8,940.00 | 8,940.00 | 8,840.00 | 8,900.00 | 8,900.00 | -0.45% | 132,447 |
| Oct 12, 2026 | 8,940.00 | 8,940.00 | 8,850.00 | 8,940.00 | 8,940.00 | -0.11% | 3,047,139 |
| Oct 9, 2026 | 8,970.00 | 8,980.00 | 8,720.00 | 8,950.00 | 8,950.00 | -0.22% | 2,366,603 |
| Oct 8, 2026 | 8,860.00 | 8,970.00 | 8,860.00 | 8,970.00 | 8,970.00 | -0.33% | 3,331,262 |
| Oct 7, 2026 | 8,910.00 | 9,000.00 | 8,840.00 | 9,000.00 | 9,000.00 | 0.11% | 152,080 |
| Oct 6, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,990.00 | 8,990.00 | - | 135,499 |
| Oct 5, 2026 | 8,730.00 | 8,990.00 | 8,730.00 | 8,990.00 | 8,990.00 | -0.11% | 165,035 |
| Oct 2, 2026 | 8,830.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | - | 579,897 |
| Oct 1, 2026 | 8,870.00 | 9,000.00 | 8,830.00 | 9,000.00 | 9,000.00 | - | 439,275 |
| Sep 30, 2026 | 9,020.00 | 9,150.00 | 8,800.00 | 9,000.00 | 9,000.00 | -1.64% | 835,633 |
| Sep 29, 2026 | 9,080.00 | 9,150.00 | 8,720.00 | 9,150.00 | 9,150.00 | -0.33% | 194,619 |
| Sep 28, 2026 | 9,100.00 | 9,180.00 | 8,530.00 | 9,180.00 | 9,180.00 | 0.11% | 1,992,198 |
| Sep 25, 2026 | 9,810.00 | 9,860.00 | 9,170.00 | 9,170.00 | 9,170.00 | -7.00% | 590,886 |
| Sep 24, 2026 | 9,920.00 | 9,940.00 | 9,820.00 | 9,860.00 | 9,860.00 | -0.80% | 832,453 |
| Sep 23, 2026 | 9,960.00 | 9,980.00 | 9,910.00 | 9,940.00 | 9,940.00 | -0.20% | 280,914 |
| Sep 22, 2026 | 9,980.00 | 9,980.00 | 9,930.00 | 9,960.00 | 9,960.00 | - | 221,178 |
| Sep 21, 2026 | 10,000.00 | 10,000.00 | 9,930.00 | 9,960.00 | 9,960.00 | -0.40% | 273,192 |
| Sep 18, 2026 | 10,000.00 | 10,100.00 | 9,980.00 | 10,000.00 | 10,000.00 | - | 237,775 |
| Sep 17, 2026 | 9,820.00 | 10,050.00 | 9,820.00 | 10,000.00 | 10,000.00 | 0.20% | 296,405 |
| Sep 16, 2026 | 10,100.00 | 10,100.00 | 9,960.00 | 9,980.00 | 9,980.00 | -1.19% | 2,747,174 |
| Sep 15, 2026 | 10,100.00 | 10,150.00 | 9,970.00 | 10,100.00 | 10,100.00 | -0.49% | 394,264 |
| Sep 14, 2026 | 10,100.00 | 10,250.00 | 10,000.00 | 10,150.00 | 10,150.00 | -1.46% | 936,604 |
| Sep 11, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.96% | 267,376 |
| Sep 10, 2026 | 10,500.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | - | 1,536,703 |
| Sep 9, 2026 | 10,400.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,400.00 | 0.48% | 199,813 |
| Sep 8, 2026 | 10,500.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.90% | 266,386 |
| Sep 7, 2026 | 10,750.00 | 10,800.00 | 10,550.00 | 10,550.00 | 10,550.00 | -3.21% | 329,516 |
| Sep 4, 2026 | 10,850.00 | 10,900.00 | 10,550.00 | 10,900.00 | 10,900.00 | 0.76% | 347,631 |
| Sep 3, 2026 | 10,818.18 | 10,818.18 | 10,454.55 | 10,818.18 | 10,818.18 | -0.42% | 1,922,208 |
| Aug 28, 2026 | 10,545.46 | 10,863.64 | 10,545.46 | 10,863.64 | 10,863.64 | 1.27% | 307,502 |
| Aug 27, 2026 | 10,272.73 | 10,772.73 | 10,181.82 | 10,727.27 | 10,727.27 | 5.83% | 974,591 |
| Aug 26, 2026 | 10,090.91 | 10,227.27 | 10,090.91 | 10,136.36 | 10,136.36 | - | 94,589 |
| Aug 25, 2026 | 10,363.64 | 10,363.64 | 10,090.91 | 10,136.36 | 10,136.36 | - | 211,949 |
| Aug 24, 2026 | 10,181.82 | 10,363.64 | 10,045.46 | 10,136.36 | 10,136.36 | 0.90% | 461,820 |
| Aug 21, 2026 | 10,000.00 | 10,136.36 | 9,818.18 | 10,045.46 | 10,045.45 | 0.45% | 207,863 |