An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam · Delayed Price · Currency is VND 12,000
-100 (-0.83%)
At close: May 18, 2026
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 12,900.00 | 13,050.00 | 12,850.00 | 12,950.00 | 12,950.00 | 0.39% | 281,203 |
| Apr 14, 2026 | 13,000.00 | 13,150.00 | 12,800.00 | 12,900.00 | 12,900.00 | -0.77% | 218,491 |
| Apr 13, 2026 | 12,800.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 307,244 |
| Apr 10, 2026 | 13,100.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 422,342 |
| Apr 9, 2026 | 12,750.00 | 13,150.00 | 12,600.00 | 13,000.00 | 13,000.00 | 1.96% | 5,028,209 |
| Apr 8, 2026 | 12,500.00 | 12,900.00 | 12,500.00 | 12,750.00 | 12,750.00 | 3.24% | 2,519,407 |
| Apr 7, 2026 | 12,350.00 | 12,400.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.41% | 1,841,357 |
| Apr 6, 2026 | 12,550.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.99% | 1,092,324 |
| Apr 3, 2026 | 12,850.00 | 12,850.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.33% | 1,146,332 |
| Apr 2, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,850.00 | 12,850.00 | -1.15% | 374,867 |
| Apr 1, 2026 | 13,050.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 1.17% | 1,069,581 |
| Mar 31, 2026 | 12,950.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 491,660 |
| Mar 30, 2026 | 12,950.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,900.00 | -3.01% | 2,301,370 |
| Mar 27, 2026 | 12,700.00 | 13,300.00 | 12,600.00 | 13,300.00 | 13,300.00 | 4.31% | 3,227,778 |
| Mar 26, 2026 | 12,950.00 | 13,000.00 | 12,600.00 | 12,750.00 | 12,750.00 | -1.92% | 3,291,370 |
| Mar 25, 2026 | 12,950.00 | 13,050.00 | 12,650.00 | 13,000.00 | 13,000.00 | 0.39% | 1,920,057 |
| Mar 24, 2026 | 12,500.00 | 13,150.00 | 12,400.00 | 12,950.00 | 12,950.00 | 3.60% | 994,066 |
| Mar 23, 2026 | 12,650.00 | 12,650.00 | 12,150.00 | 12,500.00 | 12,500.00 | -1.57% | 739,944 |
| Mar 20, 2026 | 12,850.00 | 12,850.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 480,110 |
| Mar 19, 2026 | 12,750.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.39% | 495,542 |
| Mar 18, 2026 | 13,050.00 | 13,050.00 | 12,750.00 | 12,850.00 | 12,850.00 | -1.53% | 302,834 |
| Mar 17, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,050.00 | 13,050.00 | -1.88% | 339,869 |
| Mar 16, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 0.76% | 304,677 |
| Mar 13, 2026 | 12,850.00 | 13,200.00 | 12,750.00 | 13,200.00 | 13,200.00 | 2.72% | 500,236 |
| Mar 12, 2026 | 12,800.00 | 12,950.00 | 12,600.00 | 12,850.00 | 12,850.00 | -0.39% | 5,668,860 |
| Mar 11, 2026 | 12,650.00 | 13,100.00 | 12,600.00 | 12,900.00 | 12,900.00 | 1.98% | 286,530 |
| Mar 10, 2026 | 13,000.00 | 13,000.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 370,496 |
| Mar 9, 2026 | 12,650.00 | 12,900.00 | 12,550.00 | 12,550.00 | 12,550.00 | -6.69% | 767,638 |
| Mar 6, 2026 | 13,600.00 | 13,700.00 | 13,450.00 | 13,450.00 | 13,450.00 | -1.10% | 309,494 |
| Mar 5, 2026 | 13,900.00 | 14,100.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.16% | 180,691 |
| Mar 4, 2026 | 13,850.00 | 13,900.00 | 13,300.00 | 13,900.00 | 13,900.00 | - | 758,073 |