Canada markets open in 5 hours 14 minutes

An Gia Real Estate Investment and Development Corporation (AGG.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
24,300.000.00 (0.00%)
At close: 02:45PM ICT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 13, 202424,500.0024,550.0023,900.0024,300.0024,300.001,441,900
May 10, 202423,900.0024,500.0023,200.0024,300.0024,300.002,096,400
May 09, 202424,450.0024,600.0023,900.0024,050.0024,050.006,170,900
May 08, 202423,800.0024,500.0023,550.0024,500.0024,500.004,776,007
May 07, 202424,100.0024,400.0023,850.0024,050.0024,050.002,478,200
May 06, 202423,500.0024,400.0023,300.0024,000.0024,000.001,541,000
May 03, 202423,500.0024,000.0023,250.0023,350.0023,350.001,284,200
May 02, 202422,100.0023,200.0022,000.0023,200.0023,200.002,113,400
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202420,300.0021,700.0020,300.0021,700.0021,700.001,969,600
Apr 25, 202420,400.0020,750.0020,200.0020,500.0020,500.00950,700
Apr 24, 202420,000.0020,750.0019,950.0020,500.0020,500.001,204,300
Apr 23, 202420,300.0020,400.0019,800.0019,850.0019,850.00536,300
Apr 22, 202419,800.0020,550.0019,700.0020,450.0020,450.00816,300
Apr 19, 202420,100.0020,550.0019,800.0019,800.0019,800.001,048,600
Apr 18, 2024------
Apr 17, 202421,250.0021,250.0020,400.0020,400.0020,400.00560,500
Apr 16, 202421,000.0021,500.0020,300.0020,900.0020,900.001,699,700
Apr 15, 202423,050.0023,200.0021,600.0021,600.0021,600.001,475,800
Apr 12, 202423,200.0023,500.0023,100.0023,200.0023,200.00743,900
Apr 11, 202423,300.0023,400.0023,050.0023,100.0023,100.00907,900
Apr 10, 202422,700.0023,700.0022,600.0023,400.0023,400.001,627,300
Apr 09, 202422,600.0022,700.0022,400.0022,700.0022,700.00882,800
Apr 08, 202422,900.0023,100.0022,500.0022,500.0022,500.001,554,900
Apr 05, 202422,850.0023,450.0022,550.0022,900.0022,900.00683,700
Apr 04, 202423,000.0023,200.0022,500.0022,900.0022,900.001,834,300
Apr 03, 202423,600.0023,800.0023,000.0023,050.0023,050.001,666,000
Apr 02, 202423,600.0023,750.0023,250.0023,600.0023,600.001,878,500
Apr 01, 202423,700.0024,050.0023,550.0023,800.0023,800.001,130,200
Mar 29, 202424,200.0024,200.0023,800.0023,900.0023,900.001,114,500
Mar 28, 202423,700.0024,200.0023,700.0024,200.0024,200.002,925,500
Mar 27, 202423,700.0024,000.0023,500.0023,700.0023,700.001,700,100
Mar 26, 202423,900.0023,900.0023,600.0023,700.0023,700.001,234,200
Mar 25, 202423,850.0024,400.0023,550.0023,800.0023,800.001,829,300
Mar 22, 202423,200.0023,950.0022,900.0023,850.0023,850.003,329,900
Mar 21, 202423,450.0023,500.0022,950.0023,200.0023,200.002,475,900
Mar 20, 202423,050.0023,600.0023,050.0023,450.0023,450.001,871,400
Mar 19, 202422,100.0023,200.0022,050.0023,000.0023,000.002,963,300
Mar 18, 202422,150.0022,450.0021,500.0022,000.0022,000.001,145,600
Mar 15, 202422,100.0022,400.0021,850.0022,300.0022,300.00789,000
Mar 14, 202422,450.0022,450.0021,600.0022,250.0022,250.00636,700
Mar 13, 202422,100.0022,500.0021,500.0022,500.0022,500.001,182,300
Mar 12, 202421,200.0022,100.0020,700.0022,100.0022,100.001,230,400
Mar 11, 202422,550.0022,550.0021,400.0021,700.0021,700.001,639,000
Mar 08, 202423,550.0023,650.0022,800.0022,800.0022,800.00829,600
Mar 07, 202423,900.0023,950.0023,300.0023,700.0023,700.00899,800
Mar 06, 202424,000.0024,000.0023,450.0023,950.0023,950.00855,400
Mar 05, 202424,500.0024,600.0023,600.0024,000.0024,000.002,430,000
Mar 04, 202424,100.0024,350.0023,650.0024,300.0024,300.001,001,700
Mar 01, 202424,200.0024,200.0023,900.0024,100.0024,100.00612,500
Feb 29, 202424,200.0024,200.0023,850.0024,050.0024,050.001,059,200
Feb 28, 202424,400.0024,500.0024,200.0024,200.0024,200.00110,500
Feb 27, 202424,100.0024,400.0024,000.0024,400.0024,400.00160,900
Feb 26, 202424,000.0024,150.0023,900.0024,100.0024,100.003,735,180
Feb 23, 202424,500.0024,550.0024,000.0024,000.0024,000.003,172,040
Feb 22, 202424,550.0024,550.0024,300.0024,500.0024,500.001,744,100
Feb 21, 202424,800.0024,800.0024,450.0024,550.0024,550.00168,800
Feb 20, 202424,600.0024,800.0024,450.0024,800.0024,800.00206,500
Feb 19, 202424,500.0024,650.0024,400.0024,600.0024,600.00242,900
Feb 16, 202424,350.0024,750.0024,350.0024,500.0024,500.00326,600
Feb 15, 202423,950.0024,350.0023,950.0024,350.0024,350.00150,000
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202424,050.0024,150.0023,900.0023,950.0023,950.00127,400
Feb 06, 202424,100.0024,250.0024,050.0024,050.0024,050.00102,700
Feb 05, 202424,400.0024,550.0023,900.0024,000.0024,000.002,745,000
Feb 02, 202424,250.0024,700.0024,250.0024,300.0024,300.00208,800
Feb 01, 202424,300.0024,500.0024,150.0024,250.0024,250.00281,200
Jan 31, 202424,850.0024,900.0024,400.0024,400.0024,400.00271,500
Jan 30, 202424,700.0024,800.0024,500.0024,700.0024,700.00179,100
Jan 29, 202424,650.0024,700.0024,350.0024,700.0024,700.00269,000
Jan 26, 202424,600.0024,700.0024,100.0024,650.0024,650.00265,900
Jan 25, 202424,600.0024,700.0024,500.0024,550.0024,550.00201,500
Jan 24, 202424,600.0024,700.0024,450.0024,600.0024,600.00287,700
Jan 23, 202425,100.0025,150.0024,700.0024,700.0024,700.00364,600
Jan 22, 202425,250.0025,250.0024,950.0025,100.0025,100.00282,000
Jan 19, 202425,500.0025,550.0025,050.0025,250.0025,250.001,230,500
Jan 18, 2024------
Jan 17, 202425,200.0025,600.0025,000.0025,450.0025,450.001,018,700
Jan 16, 202424,900.0025,250.0024,850.0025,150.0025,150.00463,300
Jan 15, 202425,000.0025,300.0024,900.0024,950.0024,950.00496,800
Jan 12, 202425,400.0025,450.0024,900.0024,950.0024,950.00633,600
Jan 11, 202425,350.0025,600.0025,300.0025,550.0025,550.00607,400
Jan 10, 202425,900.0026,000.0025,350.0025,600.0025,600.001,436,800
Jan 09, 202426,100.0026,200.0025,650.0025,800.0025,800.00641,800
Jan 08, 202426,000.0026,350.0025,900.0026,000.0026,000.00554,700
Jan 05, 202426,100.0026,300.0025,850.0025,850.0025,850.00749,600
Jan 04, 202426,150.0026,300.0025,850.0026,150.0026,150.00825,700
Jan 03, 202426,100.0026,300.0025,850.0026,250.0026,250.00737,300
Jan 02, 202426,850.0026,900.0025,900.0026,250.0026,250.00892,000
Jan 01, 2024------
Dec 29, 202325,400.0026,500.0025,200.0026,500.0026,500.001,220,200
Dec 28, 202325,100.0025,200.0024,800.0025,200.0025,200.00568,300
Dec 27, 202324,850.0025,100.0024,650.0025,100.0025,100.004,490,500
Dec 26, 202325,000.0025,100.0024,650.0024,850.0024,850.00513,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...