An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam · Delayed Price · Currency is VND 11,700
-50 (-0.43%)
At close: Jun 29, 2026
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 12,250.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.82% | 205,366 |
| May 8, 2026 | 12,250.00 | 12,300.00 | 12,200.00 | 12,250.00 | 12,250.00 | -0.81% | 271,089 |
| May 7, 2026 | 12,400.00 | 12,500.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.80% | 77,123 |
| May 6, 2026 | 12,350.00 | 12,450.00 | 12,250.00 | 12,450.00 | 12,450.00 | 0.81% | 202,089 |
| May 5, 2026 | 12,500.00 | 12,500.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.20% | 170,659 |
| May 4, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 134,024 |
| Apr 29, 2026 | 12,350.00 | 12,600.00 | 12,350.00 | 12,600.00 | 12,600.00 | 1.61% | 135,592 |
| Apr 28, 2026 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 172,129 |
| Apr 24, 2026 | 12,400.00 | 12,650.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 151,622 |
| Apr 23, 2026 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 232,768 |
| Apr 22, 2026 | 12,500.00 | 12,600.00 | 12,450.00 | 12,500.00 | 12,500.00 | -0.79% | 212,514 |
| Apr 21, 2026 | 12,750.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | -0.79% | 298,319 |
| Apr 20, 2026 | 12,850.00 | 12,850.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 199,707 |
| Apr 17, 2026 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.78% | 185,843 |
| Apr 16, 2026 | 13,000.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | -1.16% | 637,078 |