An Gia Real Estate Investment and Development Corp (AGG)

AGG
🏛️ ベトナム →
20,050.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 20,320.00 21,200.00 20,160.00 21,200.00 1.5M
2023-12-28 20,080.00 20,160.00 19,840.00 20,160.00 0.6M
2023-12-27 19,880.00 20,080.00 19,720.00 20,080.00 0.6M
2023-12-26 20,000.00 20,080.00 19,720.00 19,880.00 0.6M
2023-12-25 19,760.00 20,080.00 19,680.00 20,000.00 0.6M
2023-12-22 20,000.00 20,000.00 19,600.00 19,920.00 0.5M
2023-12-21 19,920.00 20,000.00 19,640.00 19,960.00 0.7M
2023-12-20 20,000.00 20,080.00 19,680.00 20,000.00 0.6M
2023-12-19 20,160.00 20,400.00 19,840.00 20,000.00 0.5M
2023-12-18 19,680.00 20,200.00 19,680.00 20,120.00 0.8M
2023-12-15 19,600.00 19,760.00 19,440.00 19,680.00 0.6M
2023-12-14 19,760.00 19,800.00 19,520.00 19,680.00 0.7M
2023-12-13 19,880.00 19,880.00 19,560.00 19,680.00 0.7M
2023-12-12 19,800.00 19,880.00 19,600.00 19,840.00 0.8M
2023-12-11 19,800.00 19,800.00 19,440.00 19,760.00 0.7M
2023-12-08 19,720.00 19,840.00 19,440.00 19,720.00 0.6M
2023-12-07 20,120.00 20,120.00 19,440.00 19,720.00 0.7M
2023-12-06 19,880.00 20,160.00 19,840.00 20,000.00 0.4M
2023-12-05 20,000.00 20,160.00 19,760.00 19,880.00 0.4M
2023-12-04 20,080.00 20,160.00 19,560.00 20,000.00 0.8M
2023-12-01 20,000.00 20,080.00 19,720.00 19,960.00 0.4M
2023-11-30 20,120.00 20,280.00 19,880.00 20,000.00 0.4M
2023-11-29 20,480.00 20,480.00 20,120.00 20,120.00 0.5M
2023-11-28 20,160.00 20,280.00 20,000.00 20,280.00 0.5M
2023-11-27 19,880.00 20,160.00 19,680.00 20,160.00 0.6M
2023-11-24 19,960.00 20,040.00 19,600.00 19,880.00 0.5M
2023-11-23 20,600.00 20,640.00 20,040.00 20,040.00 0.7M
2023-11-22 20,000.00 20,440.00 20,000.00 20,400.00 0.6M
2023-11-21 20,000.00 20,000.00 19,760.00 20,000.00 0.7M
2023-11-20 20,000.00 20,000.00 19,760.00 19,840.00 0.5M
2023-11-17 20,680.00 20,880.00 19,920.00 20,120.00 0.7M
2023-11-16 20,640.00 20,800.00 20,480.00 20,680.00 0.9M
2023-11-15 20,920.00 21,440.00 20,840.00 20,840.00 0.8M
2023-11-14 20,800.00 21,120.00 20,640.00 20,720.00 0.7M
2023-11-13 21,040.00 21,600.00 20,800.00 20,800.00 1.0M
2023-11-10 21,200.00 21,600.00 20,800.00 21,280.00 1.0M
2023-11-09 20,960.00 21,760.00 20,680.00 21,360.00 1.6M
2023-11-08 20,000.00 20,720.00 19,600.00 20,720.00 1.2M
2023-11-07 20,400.00 20,400.00 19,840.00 20,000.00 0.6M
2023-11-06 20,480.00 20,480.00 19,960.00 20,160.00 0.8M
2023-11-03 20,720.00 20,760.00 20,200.00 20,480.00 0.6M
2023-11-02 19,920.00 20,760.00 19,840.00 20,760.00 1.1M
2023-11-01 19,840.00 20,000.00 19,560.00 19,920.00 0.4M
2023-10-31 20,080.00 20,080.00 19,520.00 20,000.00 0.5M
2023-10-30 20,480.00 20,480.00 19,360.00 20,000.00 0.6M
2023-10-27 20,000.00 20,800.00 19,160.00 20,800.00 0.8M
2023-10-26 22,080.00 22,080.00 20,560.00 20,560.00 1.0M
2023-10-25 22,240.00 22,400.00 22,080.00 22,080.00 0.4M
2023-10-24 22,040.00 22,320.00 21,640.00 22,240.00 0.6M
2023-10-23 22,720.00 22,800.00 22,000.00 22,240.00 0.4M
2023-10-20 22,400.00 22,800.00 21,720.00 22,800.00 0.6M
2023-10-19 22,560.00 22,880.00 22,080.00 22,400.00 0.6M
2023-10-18 24,000.00 24,000.00 22,400.00 22,640.00 0.7M
2023-10-17 24,240.00 24,320.00 24,000.00 24,000.00 0.3M
2023-10-16 24,320.00 24,400.00 24,080.00 24,240.00 0.4M
2023-10-13 24,160.00 24,400.00 23,960.00 24,400.00 0.3M
2023-10-12 24,320.00 24,560.00 24,240.00 24,240.00 0.3M
2023-10-11 24,320.00 24,400.00 24,160.00 24,280.00 0.3M
2023-10-10 24,400.00 24,400.00 24,280.00 24,280.00 0.2M
2023-10-09 24,400.00 24,560.00 24,160.00 24,400.00 0.4M
2023-10-06 24,000.00 24,400.00 24,000.00 24,400.00 0.2M
2023-10-05 24,240.00 24,440.00 24,000.00 24,160.00 0.5M
2023-10-04 24,360.00 24,520.00 23,960.00 24,240.00 0.3M
2023-10-03 24,760.00 24,840.00 24,000.00 24,400.00 0.6M
2023-10-02 24,840.00 25,360.00 24,760.00 24,840.00 0.3M
2023-09-29 25,280.00 25,600.00 24,800.00 24,840.00 0.5M
2023-09-28 25,360.00 25,520.00 24,960.00 25,520.00 0.4M
2023-09-27 24,200.00 25,440.00 24,200.00 25,360.00 0.7M
2023-09-26 24,960.00 25,200.00 24,400.00 24,800.00 0.5M
2023-09-25 25,520.00 25,840.00 23,840.00 24,960.00 1.0M
2023-09-22 26,640.00 26,800.00 25,600.00 25,600.00 0.8M
2023-09-21 26,960.00 27,080.00 26,400.00 26,800.00 0.6M
2023-09-20 26,800.00 27,080.00 26,640.00 27,040.00 0.5M
2023-09-19 27,040.00 27,040.00 26,400.00 26,880.00 0.5M
2023-09-18 27,120.00 27,600.00 26,640.00 27,040.00 0.8M
2023-09-15 27,440.00 27,600.00 26,880.00 27,600.00 0.8M
2023-09-14 27,920.00 27,920.00 26,960.00 27,600.00 1.1M
2023-09-13 27,640.00 28,000.00 27,200.00 27,760.00 0.9M
2023-09-12 27,760.00 28,000.00 27,240.00 27,600.00 0.7M
2023-09-11 28,640.00 28,800.00 27,520.00 27,760.00 1.6M
2023-09-08 26,800.00 28,320.00 26,440.00 28,160.00 3.2M
2023-09-07 25,600.00 26,560.00 25,600.00 26,560.00 1.6M
2023-09-06 25,600.00 26,160.00 25,240.00 25,800.00 0.6M
2023-09-05 25,600.00 25,800.00 25,360.00 25,600.00 0.6M
2023-08-31 25,600.00 25,760.00 25,200.00 25,600.00 0.8M
2023-08-30 25,680.00 25,760.00 25,120.00 25,480.00 0.6M
2023-08-29 25,760.00 26,160.00 25,200.00 25,680.00 0.6M
2023-08-28 25,640.00 25,720.00 25,080.00 25,720.00 0.8M
2023-08-25 25,440.00 25,960.00 25,080.00 25,640.00 1.1M
2023-08-24 24,640.00 25,680.00 24,640.00 25,480.00 0.7M
2023-08-23 25,320.00 25,320.00 24,720.00 24,800.00 0.3M
2023-08-22 24,680.00 25,040.00 24,480.00 24,960.00 0.7M
2023-08-21 24,720.00 25,160.00 24,400.00 25,120.00 0.6M
2023-08-18 25,600.00 25,840.00 24,720.00 24,800.00 1.7M
2023-08-17 26,000.00 26,080.00 25,680.00 25,800.00 0.6M
2023-08-16 25,840.00 26,400.00 25,720.00 26,040.00 0.9M
2023-08-15 26,320.00 26,320.00 25,680.00 26,000.00 1.3M
2023-08-14 26,560.00 26,560.00 26,000.00 26,360.00 1.8M
2023-08-11 24,880.00 25,840.00 24,640.00 25,840.00 1.2M
2023-08-10 24,960.00 24,960.00 24,520.00 24,640.00 0.7M
2023-08-09 24,840.00 25,280.00 24,760.00 24,840.00 0.7M
2023-08-08 24,640.00 25,440.00 24,320.00 24,960.00 1.2M
2023-08-07 24,840.00 24,840.00 24,520.00 24,600.00 0.6M
2023-08-04 25,520.00 25,520.00 24,160.00 24,800.00 0.6M
2023-08-03 24,280.00 24,520.00 24,160.00 24,200.00 0.4M
2023-08-02 24,560.00 24,800.00 24,320.00 24,320.00 0.6M
2023-08-01 24,520.00 25,080.00 24,480.00 24,560.00 0.7M
2023-07-31 25,040.00 25,040.00 24,680.00 24,800.00 0.7M
2023-07-28 25,640.00 25,640.00 25,040.00 25,040.00 0.8M
2023-07-27 25,000.00 25,720.00 24,720.00 25,320.00 0.9M
2023-07-26 25,160.00 25,160.00 24,640.00 25,000.00 0.9M
2023-07-25 25,440.00 25,440.00 24,880.00 25,080.00 0.7M
2023-07-24 25,280.00 25,840.00 25,080.00 25,440.00 0.8M
2023-07-21 24,320.00 25,600.00 24,320.00 25,200.00 1.0M
2023-07-20 24,280.00 24,400.00 24,200.00 24,360.00 0.6M
2023-07-19 24,480.00 24,640.00 24,240.00 24,280.00 0.6M
2023-07-18 24,520.00 24,520.00 24,240.00 24,480.00 0.8M
2023-07-17 24,800.00 24,800.00 24,240.00 24,520.00 0.8M
2023-07-14 24,760.00 24,800.00 24,040.00 24,560.00 0.6M
2023-07-13 24,440.00 24,800.00 24,000.00 24,760.00 0.5M
2023-07-12 24,640.00 24,640.00 24,000.00 24,280.00 0.8M
2023-07-11 24,800.00 24,800.00 24,000.00 24,440.00 1.4M
2023-07-10 25,280.00 25,280.00 24,640.00 24,800.00 0.4M
2023-07-07 24,400.00 24,720.00 24,080.00 24,720.00 0.4M
2023-07-06 24,800.00 25,000.00 23,680.00 24,320.00 0.8M
2023-07-05 23,520.00 24,960.00 23,160.00 24,720.00 1.3M
2023-07-04 22,520.00 23,600.00 22,360.00 23,600.00 2.5M
2023-07-03 22,640.00 22,880.00 22,280.00 22,800.00 1.7M
2023-06-30 22,560.00 23,120.00 22,360.00 22,960.00 1.2M
2023-06-29 22,800.00 23,200.00 22,440.00 22,560.00 0.6M
2023-06-28 23,200.00 23,360.00 22,840.00 22,880.00 0.8M
2023-06-27 23,520.00 23,600.00 22,920.00 23,200.00 0.6M
2023-06-26 24,000.00 24,000.00 23,160.00 23,520.00 0.7M
2023-06-23 22,640.00 23,880.00 22,600.00 23,880.00 1.7M
2023-06-22 22,520.00 22,720.00 22,320.00 22,640.00 0.6M
2023-06-21 22,560.00 22,640.00 22,280.00 22,560.00 0.3M
2023-06-20 22,640.00 22,640.00 22,240.00 22,560.00 0.3M
2023-06-19 22,480.00 22,640.00 22,320.00 22,640.00 0.2M
2023-06-16 22,000.00 22,800.00 21,920.00 22,640.00 0.6M
2023-06-15 22,000.00 22,000.00 21,880.00 22,000.00 0.1M
2023-06-14 22,120.00 22,160.00 21,920.00 22,000.00 0.1M
2023-06-13 22,000.00 22,120.00 22,000.00 22,080.00 0.1M
2023-06-12 22,400.00 22,400.00 22,000.00 22,160.00 0.1M
2023-06-09 22,040.00 22,040.00 21,960.00 22,000.00 0.1M
2023-06-08 22,000.00 22,160.00 22,000.00 22,080.00 0.2M
2023-06-07 22,240.00 22,240.00 22,080.00 22,160.00 0.1M
2023-06-06 22,320.00 22,360.00 22,080.00 22,280.00 0.1M
2023-06-05 22,240.00 22,360.00 22,240.00 22,360.00 0.1M
2023-06-02 22,480.00 22,480.00 22,240.00 22,240.00 0.2M
2023-06-01 22,360.00 22,480.00 22,240.00 22,440.00 0.1M
2023-05-31 22,360.00 22,520.00 22,280.00 22,440.00 0.1M
2023-05-30 22,200.00 22,400.00 22,200.00 22,400.00 0.2M
2023-05-29 22,280.00 22,320.00 22,040.00 22,320.00 0.1M
2023-05-26 22,080.00 22,240.00 22,000.00 22,240.00 0.1M
2023-05-25 22,240.00 22,240.00 22,080.00 22,160.00 0.1M
2023-05-24 22,160.00 22,240.00 22,080.00 22,240.00 0.1M
2023-05-23 22,160.00 22,240.00 22,080.00 22,240.00 0.1M
2023-05-22 22,240.00 22,400.00 22,160.00 22,240.00 0.1M
2023-05-19 22,280.00 22,400.00 22,280.00 22,320.00 0.1M
2023-05-18 22,240.00 22,400.00 22,240.00 22,320.00 0.1M
2023-05-17 22,320.00 22,320.00 22,240.00 22,280.00 0.1M
2023-05-16 22,440.00 22,440.00 22,240.00 22,240.00 0.2M
2023-05-15 22,520.00 22,680.00 22,240.00 22,440.00 0.2M
2023-05-12 22,320.00 22,640.00 22,280.00 22,520.00 0.2M
2023-05-11 22,560.00 22,640.00 22,320.00 22,560.00 0.1M
2023-05-10 22,480.00 22,560.00 22,320.00 22,560.00 0.1M
2023-05-09 22,560.00 22,720.00 22,520.00 22,560.00 0.1M
2023-05-08 22,720.00 22,960.00 22,640.00 22,880.00 0.1M
2023-05-05 22,960.00 23,000.00 22,800.00 23,000.00 0.1M
2023-05-04 23,040.00 23,120.00 22,720.00 22,960.00 0.1M
2023-04-28 22,520.00 22,800.00 22,480.00 22,800.00 0.1M
2023-04-27 22,360.00 22,520.00 22,280.00 22,440.00 0.1M
2023-04-26 22,280.00 22,520.00 22,240.00 22,520.00 0.1M
2023-04-25 22,600.00 22,600.00 22,280.00 22,520.00 0.1M
2023-04-24 22,280.00 22,640.00 22,240.00 22,640.00 0.1M
2023-04-21 22,320.00 22,560.00 22,240.00 22,560.00 0.1M
2023-04-20 22,520.00 22,560.00 22,280.00 22,560.00 0.1M
2023-04-19 22,480.00 22,520.00 22,240.00 22,520.00 0.1M
2023-04-18 22,080.00 22,480.00 22,080.00 22,480.00 0.1M
2023-04-17 22,320.00 22,480.00 22,000.00 22,480.00 0.1M
2023-04-14 22,440.00 22,560.00 21,600.00 22,520.00 0.1M
2023-04-13 22,560.00 22,560.00 22,400.00 22,560.00 0.1M
2023-04-12 22,440.00 22,640.00 22,400.00 22,640.00 0.1M
2023-04-11 22,520.00 22,640.00 22,400.00 22,640.00 0.1M
2023-04-10 22,720.00 22,720.00 22,440.00 22,640.00 0.1M
2023-04-07 22,760.00 22,760.00 22,480.00 22,720.00 0.1M
2023-04-06 22,560.00 22,960.00 22,560.00 22,760.00 0.1M
2023-04-05 22,280.00 22,480.00 22,280.00 22,480.00 0.1M
2023-04-04 22,480.00 22,560.00 22,280.00 22,480.00 0.1M
2023-04-03 22,320.00 22,480.00 22,200.00 22,480.00 0.1M
2023-03-31 22,320.00 22,600.00 22,280.00 22,600.00 0.1M
2023-03-30 22,280.00 22,600.00 22,280.00 22,600.00 0.1M
2023-03-29 22,320.00 22,600.00 22,320.00 22,480.00 0.1M
2023-03-28 22,600.00 22,600.00 22,320.00 22,560.00 0.1M
2023-03-27 22,600.00 22,600.00 22,240.00 22,600.00 0.1M
2023-03-24 22,320.00 22,600.00 22,160.00 22,600.00 0.1M
2023-03-23 22,320.00 22,600.00 22,240.00 22,600.00 0.1M
2023-03-22 22,400.00 22,760.00 22,280.00 22,760.00 0.1M
2023-03-21 22,280.00 22,760.00 22,240.00 22,760.00 0.1M
2023-03-20 22,480.00 22,800.00 22,240.00 22,800.00 0.1M
2023-03-17 22,880.00 22,880.00 22,520.00 22,840.00 0.1M
2023-03-16 23,200.00 23,200.00 22,760.00 22,840.00 0.1M
2023-03-15 23,200.00 23,200.00 22,680.00 23,120.00 0.1M
2023-03-14 21,840.00 23,160.00 21,840.00 23,160.00 0.1M
2023-03-13 22,720.00 23,320.00 22,720.00 23,320.00 0.1M
2023-03-10 23,120.00 23,320.00 22,840.00 23,320.00 0.1M
2023-03-09 23,320.00 23,320.00 23,200.00 23,320.00 0.1M
2023-03-08 23,440.00 23,440.00 22,920.00 23,320.00 0.1M
2023-03-07 23,680.00 23,680.00 22,880.00 23,360.00 0.1M
2023-03-06 23,360.00 23,360.00 22,640.00 23,360.00 0.1M
2023-03-03 23,160.00 23,400.00 23,160.00 23,360.00 0.1M
2023-03-02 23,200.00 23,440.00 23,120.00 23,440.00 0.1M
2023-03-01 23,040.00 23,440.00 23,040.00 23,440.00 0.1M
2023-02-28 23,440.00 23,440.00 23,040.00 23,440.00 0.1M
2023-02-27 23,440.00 23,480.00 23,120.00 23,440.00 0.1M
2023-02-24 23,120.00 23,440.00 23,040.00 23,440.00 0.2M
2023-02-23 23,200.00 23,520.00 23,200.00 23,440.00 0.2M
2023-02-22 23,920.00 23,920.00 23,480.00 23,600.00 0.2M
2023-02-21 24,000.00 24,040.00 23,240.00 23,920.00 0.2M
2023-02-20 23,040.00 24,000.00 22,880.00 24,000.00 0.2M
2023-02-17 22,840.00 23,040.00 22,720.00 23,040.00 0.1M
2023-02-16 22,800.00 22,880.00 22,640.00 22,880.00 0.1M
2023-02-15 22,720.00 22,800.00 22,400.00 22,800.00 0.1M
2023-02-14 22,720.00 22,880.00 22,400.00 22,720.00 0.2M
2023-02-13 22,480.00 22,720.00 22,320.00 22,720.00 0.1M
2023-02-10 23,440.00 23,440.00 22,720.00 22,720.00 0.1M
2023-02-09 23,440.00 23,480.00 23,200.00 23,200.00 0.1M
2023-02-08 23,480.00 23,600.00 23,320.00 23,320.00 0.1M
2023-02-07 23,520.00 23,640.00 23,280.00 23,640.00 0.1M
2023-02-06 23,680.00 23,760.00 23,560.00 23,640.00 0.1M
2023-02-03 23,600.00 23,680.00 23,480.00 23,680.00 0.1M
2023-02-02 23,680.00 23,680.00 23,520.00 23,640.00 0.0M
2023-02-01 23,640.00 23,680.00 23,480.00 23,680.00 0.1M
2023-01-31 23,840.00 23,840.00 23,440.00 23,760.00 0.1M
2023-01-30 23,600.00 24,000.00 23,560.00 23,800.00 0.1M
2023-01-27 24,000.00 24,000.00 23,560.00 23,880.00 0.1M
2023-01-19 23,880.00 23,880.00 23,440.00 23,880.00 0.0M
2023-01-18 23,880.00 23,880.00 23,680.00 23,880.00 0.1M
2023-01-17 23,520.00 23,800.00 23,480.00 23,800.00 0.1M
2023-01-16 23,840.00 23,920.00 23,520.00 23,800.00 0.1M
2023-01-13 23,400.00 23,920.00 23,400.00 23,840.00 0.1M
2023-01-12 23,320.00 23,840.00 23,320.00 23,840.00 0.1M
2023-01-11 23,760.00 23,880.00 23,480.00 23,880.00 0.1M
2023-01-10 23,600.00 23,800.00 23,400.00 23,800.00 0.1M
2023-01-09 22,720.00 23,800.00 22,680.00 23,800.00 0.0M
2023-01-06 23,800.00 23,800.00 23,440.00 23,800.00 0.1M
2023-01-05 23,680.00 23,800.00 23,440.00 23,800.00 0.1M
2023-01-04 24,000.00 24,000.00 23,480.00 23,800.00 0.1M
2023-01-03 23,160.00 23,960.00 23,160.00 23,800.00 0.1M