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 |
| Sep 26, 2025 | 20,050.00 | 20,350.00 | 19,850.00 | 20,200.00 | 20,200.00 | - | 522,484 |
| Sep 25, 2025 | 20,600.00 | 20,600.00 | 20,100.00 | 20,200.00 | 20,200.00 | -0.25% | 826,182 |
| Sep 24, 2025 | 19,800.00 | 20,250.00 | 19,600.00 | 20,250.00 | 20,250.00 | 2.27% | 840,695 |
| Sep 23, 2025 | 20,000.00 | 20,000.00 | 19,550.00 | 19,800.00 | 19,800.00 | -0.25% | 334,648 |
| Sep 22, 2025 | 19,950.00 | 20,150.00 | 19,600.00 | 19,850.00 | 19,850.00 | -0.50% | 559,404 |
| Sep 19, 2025 | 20,000.00 | 20,100.00 | 19,800.00 | 19,950.00 | 19,950.00 | -0.25% | 345,252 |
| Sep 18, 2025 | 19,800.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 1.01% | 427,095 |
| Sep 17, 2025 | 19,600.00 | 20,000.00 | 19,600.00 | 19,800.00 | 19,800.00 | -1.00% | 523,836 |
| Sep 16, 2025 | 20,300.00 | 20,300.00 | 19,700.00 | 20,000.00 | 20,000.00 | - | 444,204 |
| Sep 15, 2025 | 19,900.00 | 20,050.00 | 19,750.00 | 20,000.00 | 20,000.00 | 1.01% | 691,744 |
| Sep 12, 2025 | 19,900.00 | 20,000.00 | 19,700.00 | 19,800.00 | 19,800.00 | - | 587,637 |
| Sep 11, 2025 | 19,700.00 | 19,800.00 | 19,000.00 | 19,800.00 | 19,800.00 | - | 554,400 |
| Sep 10, 2025 | 19,950.00 | 19,950.00 | 19,300.00 | 19,800.00 | 19,800.00 | -0.75% | 529,620 |
| Sep 9, 2025 | 19,700.00 | 20,000.00 | 19,150.00 | 19,950.00 | 19,950.00 | -0.25% | 797,222 |
| Sep 8, 2025 | 19,300.00 | 20,000.00 | 18,950.00 | 20,000.00 | 20,000.00 | 0.76% | 1,406,558 |
| Sep 5, 2025 | 20,400.00 | 20,700.00 | 19,850.00 | 19,850.00 | 19,850.00 | -2.46% | 1,177,515 |
| Sep 4, 2025 | 20,600.00 | 20,950.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.99% | 983,956 |
| Sep 3, 2025 | 19,350.00 | 20,150.00 | 19,350.00 | 20,150.00 | 20,150.00 | 3.33% | 775,559 |
| Aug 29, 2025 | 19,650.00 | 19,950.00 | 19,450.00 | 19,500.00 | 19,500.00 | 0.26% | 513,542 |
| Aug 28, 2025 | 19,600.00 | 19,700.00 | 19,400.00 | 19,450.00 | 19,450.00 | -0.77% | 653,293 |
| Aug 27, 2025 | 19,750.00 | 20,150.00 | 19,450.00 | 19,600.00 | 19,600.00 | - | 1,285,274 |
| Aug 26, 2025 | 19,200.00 | 19,650.00 | 18,950.00 | 19,600.00 | 19,600.00 | 1.55% | 641,663 |
| Aug 25, 2025 | 19,500.00 | 19,550.00 | 18,500.00 | 19,300.00 | 19,300.00 | -1.28% | 2,016,641 |
| Aug 22, 2025 | 20,150.00 | 20,500.00 | 19,550.00 | 19,550.00 | 19,550.00 | -6.90% | 2,916,837 |
| Aug 21, 2025 | 21,800.00 | 21,800.00 | 20,700.00 | 21,000.00 | 21,000.00 | -2.55% | 1,286,677 |
| Aug 20, 2025 | 21,050.00 | 22,100.00 | 20,750.00 | 21,550.00 | 21,550.00 | 2.62% | 3,232,922 |
| Aug 19, 2025 | 20,100.00 | 21,400.00 | 20,100.00 | 21,000.00 | 21,000.00 | 3.70% | 3,924,364 |
| Aug 18, 2025 | 20,700.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | -1.70% | 1,269,223 |
| Aug 15, 2025 | 21,100.00 | 21,100.00 | 19,750.00 | 20,600.00 | 20,600.00 | -1.67% | 1,891,863 |
| Aug 14, 2025 | 20,900.00 | 21,000.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1.21% | 1,610,590 |
| Aug 13, 2025 | 21,050.00 | 21,450.00 | 20,300.00 | 20,700.00 | 20,700.00 | -1.43% | 2,371,835 |
| Aug 12, 2025 | 21,000.00 | 21,100.00 | 20,250.00 | 21,000.00 | 21,000.00 | 0.24% | 1,673,648 |
| Aug 11, 2025 | 21,300.00 | 21,750.00 | 20,500.00 | 20,950.00 | 20,950.00 | -0.24% | 2,158,732 |
| Aug 8, 2025 | 20,650.00 | 21,200.00 | 19,900.00 | 21,000.00 | 21,000.00 | 2.94% | 3,192,255 |
| Aug 7, 2025 | 20,100.00 | 20,400.00 | 19,800.00 | 20,400.00 | 20,400.00 | 3.03% | 2,459,054 |
| Aug 6, 2025 | 19,600.00 | 19,800.00 | 19,100.00 | 19,800.00 | 19,800.00 | - | 1,242,705 |
| Aug 5, 2025 | 20,300.00 | 20,300.00 | 18,650.00 | 19,800.00 | 19,800.00 | -1.25% | 5,164,688 |
| Aug 4, 2025 | 19,800.00 | 20,200.00 | 19,550.00 | 20,050.00 | 20,050.00 | -0.74% | 1,548,025 |
| Aug 1, 2025 | 21,250.00 | 21,300.00 | 20,050.00 | 20,200.00 | 20,200.00 | -2.88% | 2,028,226 |
| Jul 31, 2025 | 20,750.00 | 20,800.00 | 19,000.00 | 20,800.00 | 20,800.00 | 6.94% | 4,492,272 |
| Jul 30, 2025 | 18,500.00 | 19,450.00 | 18,350.00 | 19,450.00 | 19,450.00 | 6.87% | 3,172,398 |
| Jul 29, 2025 | 20,200.00 | 20,300.00 | 18,200.00 | 18,200.00 | 18,200.00 | -5.45% | 4,081,722 |
| Jul 28, 2025 | 18,800.00 | 19,250.00 | 18,450.00 | 19,250.00 | 19,250.00 | 6.94% | 2,800,010 |
| Jul 25, 2025 | 17,950.00 | 18,050.00 | 17,800.00 | 18,000.00 | 18,000.00 | 1.12% | 1,150,731 |
| Jul 24, 2025 | 17,900.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | -0.56% | 2,555,286 |
| Jul 23, 2025 | 18,000.00 | 18,250.00 | 17,650.00 | 17,900.00 | 17,900.00 | 0.85% | 1,571,518 |
| Jul 22, 2025 | 17,550.00 | 17,900.00 | 17,450.00 | 17,750.00 | 17,750.00 | 1.14% | 5,903,777 |
| Jul 21, 2025 | 17,900.00 | 18,350.00 | 17,500.00 | 17,550.00 | 17,550.00 | -1.96% | 2,092,055 |
| Jul 18, 2025 | 18,300.00 | 18,450.00 | 17,800.00 | 17,900.00 | 17,900.00 | -1.10% | 2,303,578 |
| Jul 17, 2025 | 17,850.00 | 18,400.00 | 17,650.00 | 18,100.00 | 18,100.00 | 3.13% | 5,433,017 |