An Gia Real Estate Investment and Development Corporation (HOSE:AGG)
Vietnam
· Delayed Price · Currency is VND 12,550
-900 (-6.69%)
At close: Mar 9, 2026
HOSE:AGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 14,000.00 | 14,150.00 | 13,800.00 | 13,900.00 | 13,900.00 | -1.07% | 1,133,568 |
| Mar 2, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,050.00 | 14,050.00 | -2.43% | 609,558 |
| Feb 27, 2026 | 14,500.00 | 14,550.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.69% | 373,260 |
| Feb 26, 2026 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.02% | 146,073 |
| Feb 25, 2026 | 14,650.00 | 14,700.00 | 14,500.00 | 14,650.00 | 14,650.00 | 0.34% | 252,735 |
| Feb 24, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 183,157 |
| Feb 23, 2026 | 14,500.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 1.04% | 162,158 |
| Feb 13, 2026 | 14,650.00 | 14,650.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.70% | 334,621 |
| Feb 12, 2026 | 14,850.00 | 14,850.00 | 14,650.00 | 14,700.00 | 14,700.00 | -1.01% | 71,898 |
| Feb 11, 2026 | 14,450.00 | 14,850.00 | 14,450.00 | 14,850.00 | 14,850.00 | 3.13% | 355,339 |
| Feb 10, 2026 | 14,400.00 | 14,600.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.35% | 203,845 |
| Feb 9, 2026 | 14,400.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 0.70% | 234,195 |
| Feb 6, 2026 | 14,500.00 | 14,650.00 | 14,300.00 | 14,350.00 | 14,350.00 | -1.37% | 446,927 |
| Feb 5, 2026 | 14,600.00 | 14,750.00 | 14,550.00 | 14,550.00 | 14,550.00 | -0.34% | 246,561 |
| Feb 4, 2026 | 14,600.00 | 14,800.00 | 14,450.00 | 14,600.00 | 14,600.00 | 0.69% | 488,968 |
| Feb 3, 2026 | 14,350.00 | 14,800.00 | 14,350.00 | 14,500.00 | 14,500.00 | - | 534,081 |
| Feb 2, 2026 | 14,850.00 | 14,850.00 | 14,350.00 | 14,500.00 | 14,500.00 | -2.36% | 313,624 |
| Jan 30, 2026 | 15,000.00 | 15,050.00 | 14,800.00 | 14,850.00 | 14,850.00 | -0.34% | 350,956 |
| Jan 29, 2026 | 15,100.00 | 15,200.00 | 14,800.00 | 14,900.00 | 14,900.00 | 1.02% | 397,006 |
| Jan 28, 2026 | 14,550.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | 1.72% | 383,947 |
| Jan 27, 2026 | 14,450.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | -1.02% | 239,722 |
| Jan 26, 2026 | 14,600.00 | 14,900.00 | 14,200.00 | 14,650.00 | 14,650.00 | -0.34% | 591,425 |
| Jan 23, 2026 | 15,150.00 | 15,150.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.97% | 311,390 |
| Jan 22, 2026 | 14,700.00 | 15,300.00 | 14,600.00 | 15,150.00 | 15,150.00 | 3.41% | 1,409,519 |
| Jan 21, 2026 | 14,400.00 | 14,800.00 | 14,300.00 | 14,650.00 | 14,650.00 | 1.38% | 754,523 |
| Jan 20, 2026 | 14,450.00 | 14,600.00 | 14,450.00 | 14,450.00 | 14,450.00 | - | 164,818 |
| Jan 19, 2026 | 14,600.00 | 14,750.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.03% | 262,264 |
| Jan 16, 2026 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | - | 375,813 |
| Jan 15, 2026 | 14,850.00 | 14,850.00 | 14,400.00 | 14,600.00 | 14,600.00 | -1.68% | 198,081 |
| Jan 14, 2026 | 14,600.00 | 14,900.00 | 14,550.00 | 14,850.00 | 14,850.00 | 0.34% | 672,152 |
| Jan 13, 2026 | 14,650.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,800.00 | 1.37% | 571,334 |
| Jan 12, 2026 | 14,000.00 | 14,650.00 | 13,800.00 | 14,600.00 | 14,600.00 | 4.29% | 806,549 |
| Jan 9, 2026 | 14,300.00 | 14,300.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.06% | 6,563,231 |
| Jan 8, 2026 | 14,050.00 | 14,300.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.71% | 1,690,728 |
| Jan 7, 2026 | 14,000.00 | 14,200.00 | 13,900.00 | 14,050.00 | 14,050.00 | 0.36% | 1,275,565 |
| Jan 6, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -1.06% | 1,255,213 |
| Jan 5, 2026 | 14,150.00 | 14,250.00 | 13,950.00 | 14,150.00 | 14,150.00 | -0.70% | 479,009 |
| Dec 31, 2025 | 14,700.00 | 14,700.00 | 14,250.00 | 14,250.00 | 14,250.00 | -3.06% | 589,867 |
| Dec 30, 2025 | 14,900.00 | 14,900.00 | 14,500.00 | 14,700.00 | 14,700.00 | -1.01% | 3,999,385 |
| Dec 29, 2025 | 14,450.00 | 15,000.00 | 14,450.00 | 14,850.00 | 14,850.00 | 2.77% | 732,441 |
| Dec 26, 2025 | 14,200.00 | 14,450.00 | 14,050.00 | 14,450.00 | 14,450.00 | 1.05% | 2,473,410 |
| Dec 25, 2025 | 14,400.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.69% | 462,476 |
| Dec 24, 2025 | 14,400.00 | 14,500.00 | 14,300.00 | 14,400.00 | 14,400.00 | - | 3,574,589 |
| Dec 23, 2025 | 14,550.00 | 14,750.00 | 14,350.00 | 14,400.00 | 14,400.00 | -1.03% | 359,126 |
| Dec 22, 2025 | 14,450.00 | 14,550.00 | 14,250.00 | 14,550.00 | 14,550.00 | 1.04% | 291,381 |
| Dec 19, 2025 | 14,400.00 | 14,450.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.35% | 286,866 |
| Dec 18, 2025 | 14,400.00 | 14,400.00 | 14,250.00 | 14,350.00 | 14,350.00 | -0.35% | 382,747 |
| Dec 17, 2025 | 14,750.00 | 14,750.00 | 14,400.00 | 14,400.00 | 14,400.00 | -2.37% | 161,618 |
| Dec 16, 2025 | 14,400.00 | 14,750.00 | 14,000.00 | 14,750.00 | 14,750.00 | 3.15% | 520,550 |
| Dec 15, 2025 | 14,700.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | -1.38% | 398,477 |
| Dec 12, 2025 | 15,050.00 | 15,050.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.01% | 562,448 |
| Dec 11, 2025 | 15,100.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.99% | 255,456 |
| Dec 10, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.33% | 353,177 |
| Dec 9, 2025 | 15,450.00 | 15,450.00 | 15,050.00 | 15,150.00 | 15,150.00 | -1.94% | 510,434 |
| Dec 8, 2025 | 15,650.00 | 15,650.00 | 15,450.00 | 15,450.00 | 15,450.00 | -1.28% | 338,909 |
| 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 |