An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam
· Delayed Price · Currency is VND 15,850
+50 (0.32%)
At close: Dec 4, 2025
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,850.00 | 15,850.00 | 15,500.00 | 15,650.00 | 15,650.00 | -1.26% | 267,149 |
| Dec 4, 2025 | 15,800.00 | 15,950.00 | 15,700.00 | 15,850.00 | 15,850.00 | 0.32% | 338,725 |
| Dec 3, 2025 | 15,800.00 | 15,800.00 | 15,550.00 | 15,800.00 | 15,800.00 | - | 359,000 |
| Dec 2, 2025 | 15,700.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 0.64% | 366,540 |
| Dec 1, 2025 | 15,850.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.95% | 310,307 |
| Nov 28, 2025 | 16,150.00 | 16,150.00 | 15,800.00 | 15,850.00 | 15,850.00 | -0.94% | 136,163 |
| Nov 27, 2025 | 16,150.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 182,267 |
| Nov 26, 2025 | 15,700.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 3.51% | 303,515 |
| Nov 25, 2025 | 16,150.00 | 16,150.00 | 15,650.00 | 15,650.00 | 15,650.00 | -2.19% | 361,144 |
| Nov 24, 2025 | 16,250.00 | 16,250.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 172,487 |
| Nov 21, 2025 | 16,000.00 | 16,100.00 | 15,850.00 | 16,000.00 | 16,000.00 | - | 220,650 |
| Nov 20, 2025 | 16,200.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.62% | 225,529 |
| Nov 19, 2025 | 16,350.00 | 16,400.00 | 16,050.00 | 16,100.00 | 16,100.00 | -1.53% | 660,287 |
| Nov 18, 2025 | 16,400.00 | 16,550.00 | 16,200.00 | 16,350.00 | 16,350.00 | -0.30% | 254,128 |
| Nov 17, 2025 | 16,050.00 | 16,500.00 | 16,050.00 | 16,400.00 | 16,400.00 | 2.50% | 394,407 |
| Nov 14, 2025 | 15,850.00 | 16,250.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.95% | 325,278 |
| Nov 13, 2025 | 15,950.00 | 16,000.00 | 15,700.00 | 15,850.00 | 15,850.00 | - | 178,500 |
| Nov 12, 2025 | 15,600.00 | 16,000.00 | 15,600.00 | 15,850.00 | 15,850.00 | 1.93% | 223,260 |
| Nov 11, 2025 | 15,550.00 | 15,800.00 | 15,400.00 | 15,550.00 | 15,550.00 | - | 389,369 |
| Nov 10, 2025 | 15,800.00 | 15,800.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.96% | 517,853 |
| Nov 7, 2025 | 16,250.00 | 16,250.00 | 15,700.00 | 15,700.00 | 15,700.00 | -3.38% | 762,275 |
| Nov 6, 2025 | 16,350.00 | 16,400.00 | 16,100.00 | 16,250.00 | 16,250.00 | -0.61% | 200,106 |
| Nov 5, 2025 | 16,600.00 | 16,600.00 | 16,200.00 | 16,350.00 | 16,350.00 | -0.91% | 230,962 |
| Nov 4, 2025 | 16,450.00 | 16,750.00 | 15,800.00 | 16,500.00 | 16,500.00 | - | 793,662 |
| Nov 3, 2025 | 16,150.00 | 16,900.00 | 16,050.00 | 16,500.00 | 16,500.00 | 1.85% | 1,499,337 |
| Oct 31, 2025 | 16,200.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.61% | 641,720 |
| Oct 30, 2025 | 16,400.00 | 16,450.00 | 16,200.00 | 16,300.00 | 16,300.00 | -0.91% | 808,829 |
| Oct 29, 2025 | 16,250.00 | 16,650.00 | 16,150.00 | 16,450.00 | 16,450.00 | 1.23% | 467,272 |
| Oct 28, 2025 | 16,100.00 | 16,250.00 | 15,800.00 | 16,250.00 | 16,250.00 | 0.93% | 428,214 |
| Oct 27, 2025 | 16,200.00 | 16,500.00 | 15,950.00 | 16,100.00 | 16,100.00 | 0.94% | 907,314 |
| Oct 24, 2025 | 16,100.00 | 16,100.00 | 15,700.00 | 15,950.00 | 15,950.00 | -0.93% | 291,927 |
| Oct 23, 2025 | 16,000.00 | 16,200.00 | 15,850.00 | 16,100.00 | 16,100.00 | 0.63% | 314,954 |
| Oct 22, 2025 | 16,000.00 | 16,300.00 | 15,400.00 | 16,000.00 | 16,000.00 | - | 907,372 |
| Oct 21, 2025 | 16,500.00 | 16,650.00 | 15,600.00 | 16,000.00 | 16,000.00 | -4.48% | 1,016,692 |
| Oct 20, 2025 | 17,750.00 | 17,850.00 | 16,700.00 | 16,750.00 | 16,750.00 | -6.69% | 607,076 |
| Oct 17, 2025 | 18,100.00 | 18,100.00 | 17,650.00 | 17,950.00 | 17,950.00 | -0.28% | 425,688 |
| Oct 16, 2025 | 17,800.00 | 18,200.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.69% | 628,963 |
| Oct 15, 2025 | 17,600.00 | 18,050.00 | 17,400.00 | 17,700.00 | 17,700.00 | - | 5,315,875 |
| Oct 14, 2025 | 18,550.00 | 18,550.00 | 17,700.00 | 17,700.00 | 17,700.00 | -3.01% | 665,447 |
| Oct 13, 2025 | 18,250.00 | 18,500.00 | 17,950.00 | 18,250.00 | 18,250.00 | -1.35% | 2,654,881 |
| Oct 10, 2025 | 18,900.00 | 18,900.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 3,939,157 |
| Oct 9, 2025 | 18,800.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 697,518 |
| Oct 8, 2025 | 18,900.00 | 19,150.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 336,646 |
| Oct 7, 2025 | 19,150.00 | 19,150.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.05% | 3,323,222 |
| Oct 6, 2025 | 18,600.00 | 19,250.00 | 18,600.00 | 19,000.00 | 19,000.00 | 2.15% | 3,601,993 |
| Oct 3, 2025 | 18,900.00 | 19,200.00 | 18,600.00 | 18,600.00 | 18,600.00 | -4.12% | 2,229,016 |
| Oct 2, 2025 | 18,800.00 | 19,400.00 | 18,500.00 | 19,400.00 | 19,400.00 | 0.26% | 2,778,623 |
| Oct 1, 2025 | 19,350.00 | 19,650.00 | 19,100.00 | 19,350.00 | 19,350.00 | -1.78% | 2,009,900 |
| Sep 30, 2025 | 20,050.00 | 20,050.00 | 19,050.00 | 19,700.00 | 19,700.00 | -1.75% | 866,811 |
| Sep 29, 2025 | 20,100.00 | 20,500.00 | 19,650.00 | 20,050.00 | 20,050.00 | -0.74% | 878,230 |