An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam · Delayed Price · Currency is VND 11,050
-400 (-3.49%)
At close: Jul 20, 2026
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,950.00 | 11,050.00 | 10,750.00 | 11,050.00 | 11,050.00 | -3.49% | 181,001 |
| Jul 17, 2026 | 11,450.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,450.00 | - | 89,015 |
| Jul 16, 2026 | 11,400.00 | 11,450.00 | 11,250.00 | 11,450.00 | 11,450.00 | 0.44% | 127,696 |
| Jul 15, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.44% | 276,182 |
| Jul 14, 2026 | 11,500.00 | 11,500.00 | 11,350.00 | 11,450.00 | 11,450.00 | -0.43% | 112,696 |
| Jul 13, 2026 | 11,450.00 | 11,500.00 | 11,350.00 | 11,500.00 | 11,500.00 | - | 96,705 |
| Jul 10, 2026 | 11,500.00 | 11,750.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 216,652 |
| Jul 9, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 1,358,790 |
| Jul 8, 2026 | 11,650.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.43% | 201,913 |
| Jul 7, 2026 | 11,600.00 | 11,650.00 | 11,550.00 | 11,650.00 | 11,650.00 | - | 112,804 |
| Jul 6, 2026 | 11,650.00 | 11,700.00 | 11,500.00 | 11,650.00 | 11,650.00 | -0.43% | 1,804,582 |
| Jul 3, 2026 | 11,600.00 | 11,750.00 | 11,550.00 | 11,700.00 | 11,700.00 | - | 278,234 |
| Jul 2, 2026 | 11,700.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | - | 106,742 |
| Jul 1, 2026 | 11,750.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.43% | 450,218 |
| Jun 30, 2026 | 11,750.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 0.43% | 276,539 |
| Jun 29, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.43% | 213,849 |
| Jun 26, 2026 | 11,650.00 | 11,750.00 | 11,550.00 | 11,750.00 | 11,750.00 | 0.43% | 185,470 |
| Jun 25, 2026 | 11,750.00 | 11,750.00 | 11,600.00 | 11,700.00 | 11,700.00 | - | 458,843 |
| Jun 24, 2026 | 11,700.00 | 11,800.00 | 11,650.00 | 11,700.00 | 11,700.00 | - | 316,132 |
| Jun 23, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,700.00 | 11,700.00 | -1.27% | 1,389,576 |
| Jun 22, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,850.00 | 11,850.00 | -0.42% | 4,980,767 |
| Jun 19, 2026 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 2,737,876 |
| Jun 18, 2026 | 12,050.00 | 12,050.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.24% | 1,017,160 |
| Jun 17, 2026 | 12,100.00 | 12,300.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.41% | 2,116,734 |
| Jun 16, 2026 | 12,550.00 | 12,550.00 | 12,050.00 | 12,100.00 | 12,100.00 | -3.20% | 624,787 |
| Jun 15, 2026 | 12,800.00 | 12,850.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.79% | 4,569,531 |
| Jun 12, 2026 | 11,700.00 | 12,600.00 | 11,650.00 | 12,600.00 | 12,600.00 | 6.78% | 2,441,282 |
| Jun 11, 2026 | 11,750.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 202,260 |
| Jun 10, 2026 | 11,600.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | - | 226,658 |
| Jun 9, 2026 | 11,700.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | - | 195,369 |
| Jun 8, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | -0.42% | 193,877 |
| Jun 5, 2026 | 11,800.00 | 11,850.00 | 11,650.00 | 11,850.00 | 11,850.00 | - | 200,363 |
| Jun 4, 2026 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | -0.84% | 179,588 |
| Jun 3, 2026 | 11,900.00 | 11,950.00 | 11,750.00 | 11,950.00 | 11,950.00 | - | 156,320 |
| Jun 2, 2026 | 12,000.00 | 12,000.00 | 11,750.00 | 11,950.00 | 11,950.00 | -0.42% | 214,127 |
| Jun 1, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 143,413 |
| May 29, 2026 | 12,050.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 134,967 |
| May 28, 2026 | 12,050.00 | 12,100.00 | 11,950.00 | 12,000.00 | 12,000.00 | - | 131,791 |
| May 27, 2026 | 12,000.00 | 12,050.00 | 11,850.00 | 12,000.00 | 12,000.00 | 0.42% | 101,126 |
| May 26, 2026 | 11,850.00 | 12,100.00 | 11,800.00 | 11,950.00 | 11,950.00 | - | 153,398 |
| May 25, 2026 | 11,800.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | - | 175,494 |
| May 22, 2026 | 11,950.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | - | 97,497 |
| May 21, 2026 | 11,800.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | - | 132,858 |
| May 20, 2026 | 11,850.00 | 11,950.00 | 11,300.00 | 11,950.00 | 11,950.00 | 0.42% | 554,080 |
| May 19, 2026 | 11,950.00 | 12,000.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 110,604 |
| May 18, 2026 | 12,050.00 | 12,050.00 | 11,850.00 | 12,000.00 | 12,000.00 | -0.83% | 215,161 |
| May 15, 2026 | 12,150.00 | 12,150.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 164,569 |
| May 14, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.41% | 162,829 |
| May 13, 2026 | 12,200.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | -0.82% | 276,081 |
| May 12, 2026 | 12,200.00 | 12,250.00 | 12,100.00 | 12,150.00 | 12,150.00 | - | 189,207 |