An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam · Delayed Price · Currency is VND 9,940.00
-20.00 (-0.20%)
At close: Sep 23, 2026
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 10,000.00 | 10,045.46 | 9,863.64 | 10,000.00 | 10,000.00 | - | 66,691 |
| Aug 19, 2026 | 10,045.46 | 10,045.46 | 9,863.64 | 10,000.00 | 10,000.00 | -0.45% | 112,283 |
| Aug 18, 2026 | 10,136.36 | 10,136.36 | 9,909.09 | 10,045.46 | 10,045.45 | -0.90% | 92,954 |
| Aug 17, 2026 | 10,136.36 | 10,181.82 | 9,909.09 | 10,136.36 | 10,136.36 | - | 95,450 |
| Aug 14, 2026 | 10,136.36 | 10,181.82 | 9,909.09 | 10,136.36 | 10,136.36 | - | 289,029 |
| Aug 13, 2026 | 10,318.18 | 10,318.18 | 10,136.36 | 10,136.36 | 10,136.36 | -1.76% | 172,821 |
| Aug 12, 2026 | 10,363.64 | 10,363.64 | 10,318.18 | 10,318.18 | 10,318.18 | -0.44% | 265,169 |
| Aug 11, 2026 | 10,363.64 | 10,409.09 | 10,272.73 | 10,363.64 | 10,363.64 | - | 206,218 |
| Aug 10, 2026 | 10,227.27 | 10,363.64 | 10,227.27 | 10,363.64 | 10,363.64 | 1.33% | 277,611 |
| Aug 7, 2026 | 10,318.18 | 10,363.64 | 10,181.82 | 10,227.27 | 10,227.27 | -0.44% | 130,995 |
| Aug 6, 2026 | 10,500.00 | 10,545.46 | 10,272.73 | 10,272.73 | 10,272.73 | -2.16% | 2,540,707 |
| Aug 5, 2026 | 10,363.64 | 10,681.82 | 10,363.64 | 10,500.00 | 10,500.00 | 1.32% | 864,876 |
| Aug 4, 2026 | 10,363.64 | 10,500.00 | 10,272.73 | 10,363.64 | 10,363.64 | -1.30% | 197,403 |
| Aug 3, 2026 | 10,409.09 | 10,500.00 | 10,227.27 | 10,500.00 | 10,500.00 | 0.87% | 383,431 |
| Jul 31, 2026 | 10,772.73 | 10,772.73 | 10,409.09 | 10,409.09 | 10,409.09 | -2.55% | 3,307,947 |
| Jul 30, 2026 | 10,363.64 | 10,818.18 | 10,272.73 | 10,681.82 | 10,681.82 | 4.91% | 887,447 |
| Jul 29, 2026 | 10,090.91 | 10,318.18 | 10,000.00 | 10,181.82 | 10,181.82 | 2.28% | 440,520 |
| Jul 28, 2026 | 9,636.36 | 9,954.55 | 9,454.55 | 9,954.55 | 9,954.55 | -0.45% | 708,776 |
| Jul 27, 2026 | 9,636.36 | 10,000.00 | 9,590.91 | 10,000.00 | 10,000.00 | - | 378,309 |
| Jul 24, 2026 | 10,045.46 | 10,045.46 | 9,954.55 | 10,000.00 | 10,000.00 | -0.45% | 235,468 |
| Jul 23, 2026 | 10,000.00 | 10,136.36 | 9,818.18 | 10,045.46 | 10,045.45 | - | 292,770 |
| Jul 22, 2026 | 10,363.64 | 10,363.64 | 9,863.64 | 10,045.46 | 10,045.45 | - | 280,044 |
| Jul 21, 2026 | 9,909.09 | 10,227.27 | 9,681.82 | 10,045.46 | 10,045.45 | - | 698,242 |
| Jul 20, 2026 | 10,227.27 | 10,363.64 | 9,772.73 | 10,045.46 | 10,045.45 | -3.49% | 494,780 |
| Jul 17, 2026 | 10,409.09 | 10,409.09 | 10,272.73 | 10,409.09 | 10,409.09 | - | 97,916 |
| Jul 16, 2026 | 10,363.64 | 10,409.09 | 10,227.27 | 10,409.09 | 10,409.09 | 0.44% | 140,465 |
| Jul 15, 2026 | 10,363.64 | 10,363.64 | 10,181.82 | 10,363.64 | 10,363.64 | -0.44% | 303,800 |
| Jul 14, 2026 | 10,454.55 | 10,454.55 | 10,318.18 | 10,409.09 | 10,409.09 | -0.43% | 123,965 |
| Jul 13, 2026 | 10,409.09 | 10,454.55 | 10,318.18 | 10,454.55 | 10,454.55 | - | 106,375 |
| Jul 10, 2026 | 10,454.55 | 10,681.82 | 10,363.64 | 10,454.55 | 10,454.55 | - | 238,317 |