An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam · Delayed Price · Currency is VND 11,950
+150 (1.27%)
At close: Aug 28, 2026
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 11,600.00 | 11,950.00 | 11,600.00 | 11,950.00 | 11,950.00 | 1.27% | 279,548 |
| Aug 27, 2026 | 11,300.00 | 11,850.00 | 11,200.00 | 11,800.00 | 11,800.00 | 5.83% | 885,992 |
| Aug 26, 2026 | 11,100.00 | 11,250.00 | 11,100.00 | 11,150.00 | 11,150.00 | - | 85,990 |
| Aug 25, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,150.00 | 11,150.00 | - | 192,681 |
| Aug 24, 2026 | 11,200.00 | 11,400.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.90% | 419,837 |
| Aug 21, 2026 | 11,000.00 | 11,150.00 | 10,800.00 | 11,050.00 | 11,050.00 | 0.45% | 188,967 |
| Aug 20, 2026 | 11,000.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 60,629 |
| Aug 19, 2026 | 11,050.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | -0.45% | 102,076 |
| Aug 18, 2026 | 11,150.00 | 11,150.00 | 10,900.00 | 11,050.00 | 11,050.00 | -0.90% | 84,504 |
| Aug 17, 2026 | 11,150.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,150.00 | - | 86,773 |
| Aug 14, 2026 | 11,150.00 | 11,200.00 | 10,900.00 | 11,150.00 | 11,150.00 | - | 262,754 |
| Aug 13, 2026 | 11,350.00 | 11,350.00 | 11,150.00 | 11,150.00 | 11,150.00 | -1.76% | 157,110 |
| Aug 12, 2026 | 11,400.00 | 11,400.00 | 11,350.00 | 11,350.00 | 11,350.00 | -0.44% | 241,063 |
| Aug 11, 2026 | 11,400.00 | 11,450.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 187,471 |
| Aug 10, 2026 | 11,250.00 | 11,400.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1.33% | 252,374 |
| Aug 7, 2026 | 11,350.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | -0.44% | 119,087 |
| Aug 6, 2026 | 11,550.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.16% | 2,309,734 |
| Aug 5, 2026 | 11,400.00 | 11,750.00 | 11,400.00 | 11,550.00 | 11,550.00 | 1.32% | 786,251 |
| Aug 4, 2026 | 11,400.00 | 11,550.00 | 11,300.00 | 11,400.00 | 11,400.00 | -1.30% | 179,458 |
| Aug 3, 2026 | 11,450.00 | 11,550.00 | 11,250.00 | 11,550.00 | 11,550.00 | 0.87% | 348,574 |
| Jul 31, 2026 | 11,850.00 | 11,850.00 | 11,450.00 | 11,450.00 | 11,450.00 | -2.55% | 3,007,225 |
| Jul 30, 2026 | 11,400.00 | 11,900.00 | 11,300.00 | 11,750.00 | 11,750.00 | 4.91% | 806,770 |
| Jul 29, 2026 | 11,100.00 | 11,350.00 | 11,000.00 | 11,200.00 | 11,200.00 | 2.28% | 400,473 |
| Jul 28, 2026 | 10,600.00 | 10,950.00 | 10,400.00 | 10,950.00 | 10,950.00 | -0.45% | 644,342 |
| Jul 27, 2026 | 10,600.00 | 11,000.00 | 10,550.00 | 11,000.00 | 11,000.00 | - | 343,918 |
| Jul 24, 2026 | 11,050.00 | 11,050.00 | 10,950.00 | 11,000.00 | 11,000.00 | -0.45% | 214,062 |
| Jul 23, 2026 | 11,000.00 | 11,150.00 | 10,800.00 | 11,050.00 | 11,050.00 | - | 266,155 |
| Jul 22, 2026 | 11,400.00 | 11,400.00 | 10,850.00 | 11,050.00 | 11,050.00 | - | 254,586 |
| Jul 21, 2026 | 10,900.00 | 11,250.00 | 10,650.00 | 11,050.00 | 11,050.00 | - | 634,766 |
| 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 |