AgriBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 16,249.74 | 17,117.68 | 16,105.09 | 17,117.68 | 14,671.92 | 2,877,540 |
| 2024-08-15 | 16,249.74 | 16,297.96 | 15,960.43 | 16,008.65 | 13,721.34 | 764,497 |
| 2024-08-14 | 16,780.15 | 16,780.15 | 16,201.53 | 16,201.53 | 13,886.66 | 982,363 |
| 2024-08-13 | 16,973.03 | 16,973.03 | 16,394.40 | 16,539.06 | 14,175.97 | 1,135,510 |
| 2024-08-12 | 16,731.93 | 16,876.59 | 16,587.28 | 16,780.15 | 14,382.61 | 648,317 |
| 2024-08-09 | 16,056.87 | 16,924.81 | 16,056.87 | 16,731.93 | 14,341.28 | 2,458,662 |
| 2024-08-08 | 15,960.43 | 16,394.40 | 15,767.56 | 16,008.65 | 13,721.34 | 825,846 |
| 2024-08-07 | 16,394.40 | 16,442.62 | 16,008.65 | 16,201.53 | 13,886.66 | 581,013 |
| 2024-08-06 | 15,960.43 | 16,394.40 | 15,719.34 | 16,297.96 | 13,969.32 | 1,395,848 |
| 2024-08-05 | 15,719.34 | 16,539.06 | 15,622.90 | 15,719.34 | 13,473.37 | 1,318,994 |
| 2024-08-02 | 15,671.12 | 16,490.84 | 15,526.46 | 16,394.40 | 14,051.98 | 1,322,140 |
| 2024-08-01 | 16,876.59 | 16,876.59 | 15,526.46 | 15,622.90 | 13,390.71 | 3,436,419 |
| 2024-07-31 | 16,973.03 | 17,069.46 | 16,683.71 | 16,683.71 | 14,299.96 | 577,867 |
| 2024-07-30 | 16,973.03 | 17,021.25 | 16,683.71 | 16,780.15 | 14,382.61 | 617,193 |
| 2024-07-29 | 17,069.46 | 17,214.12 | 16,924.81 | 17,069.46 | 14,630.59 | 472,923 |
| 2024-07-26 | 17,021.25 | 17,021.25 | 16,828.37 | 16,973.03 | 14,547.93 | 483,148 |
| 2024-07-25 | 16,635.50 | 16,973.03 | 16,635.50 | 16,876.59 | 14,465.27 | 516,856 |
| 2024-07-24 | 16,297.96 | 17,069.46 | 16,008.65 | 16,973.03 | 14,547.93 | 1,620,344 |
| 2024-07-23 | 16,924.81 | 17,214.12 | 16,587.28 | 16,683.71 | 14,299.96 | 1,001,577 |
| 2024-07-22 | 17,599.87 | 17,648.09 | 16,731.93 | 16,876.59 | 14,465.27 | 2,958,552 |
| 2024-07-19 | 18,226.72 | 18,516.03 | 17,696.31 | 17,744.53 | 15,209.20 | 1,284,837 |
| 2024-07-18 | 18,467.81 | 18,467.81 | 17,840.97 | 18,323.15 | 15,705.15 | 1,463,377 |
| 2024-07-17 | 19,046.44 | 19,094.66 | 17,937.40 | 18,274.93 | 15,663.82 | 1,892,592 |
| 2024-07-16 | 19,046.44 | 19,142.87 | 18,901.78 | 18,950.00 | 16,242.43 | 1,512,029 |
| 2024-07-15 | 18,901.78 | 19,142.87 | 18,757.12 | 18,901.78 | 16,201.11 | 620,115 |
| 2024-07-12 | 18,901.78 | 19,094.66 | 18,805.34 | 18,901.78 | 16,201.11 | 981,240 |
| 2024-07-11 | 18,901.78 | 19,239.31 | 18,853.56 | 18,998.22 | 16,283.76 | 1,415,961 |
| 2024-07-10 | 19,191.09 | 19,191.09 | 18,853.56 | 18,853.56 | 16,159.77 | 1,215,623 |
| 2024-07-09 | 18,612.47 | 19,191.09 | 18,612.47 | 19,094.66 | 16,366.42 | 2,170,234 |
| 2024-07-08 | 18,612.47 | 18,708.91 | 18,371.37 | 18,612.47 | 15,953.13 | 1,131,915 |
| 2024-07-05 | 18,467.81 | 18,516.03 | 18,033.84 | 18,419.59 | 15,787.81 | 1,472,590 |
| 2024-07-04 | 18,757.12 | 18,853.56 | 18,323.15 | 18,419.59 | 15,787.81 | 1,082,589 |
| 2024-07-03 | 18,708.91 | 18,805.34 | 18,467.81 | 18,564.25 | 15,911.80 | 706,070 |
| 2024-07-02 | 18,612.47 | 18,757.12 | 18,419.59 | 18,612.47 | 15,953.13 | 976,745 |
| 2024-07-01 | 17,599.87 | 18,419.59 | 17,599.87 | 18,419.59 | 15,787.81 | 971,914 |
| 2024-06-28 | 18,419.59 | 18,564.25 | 17,358.78 | 17,840.97 | 15,291.86 | 2,931,810 |
| 2024-06-27 | 18,708.91 | 18,708.91 | 18,323.15 | 18,467.81 | 15,829.14 | 930,228 |
| 2024-06-26 | 18,805.34 | 18,998.22 | 18,274.93 | 18,708.91 | 16,035.79 | 1,387,534 |
| 2024-06-25 | 18,516.03 | 18,805.34 | 18,516.03 | 18,757.12 | 16,077.12 | 1,119,780 |
| 2024-06-24 | 19,721.50 | 19,721.50 | 18,467.81 | 18,516.03 | 15,870.47 | 5,166,989 |
| 2024-06-21 | 20,107.25 | 20,155.47 | 19,769.72 | 19,817.94 | 16,986.36 | 1,669,558 |
| 2024-06-20 | 20,444.78 | 20,541.22 | 19,817.94 | 20,107.25 | 17,234.34 | 1,393,039 |
| 2024-06-19 | 20,251.91 | 20,493.00 | 19,239.31 | 20,444.78 | 17,523.64 | 2,563,157 |
| 2024-06-18 | 20,685.88 | 20,685.88 | 20,155.47 | 20,155.47 | 17,275.67 | 1,807,086 |
| 2024-06-17 | 20,203.69 | 20,637.66 | 20,155.47 | 20,444.78 | 17,523.64 | 2,647,090 |
| 2024-06-14 | 21,698.47 | 22,132.44 | 20,203.69 | 20,203.69 | 17,317.00 | 3,338,554 |
| 2024-06-13 | 22,084.22 | 22,277.10 | 21,698.47 | 21,698.47 | 18,598.21 | 2,169,672 |
| 2024-06-12 | 22,132.44 | 22,421.75 | 21,023.41 | 22,036.00 | 18,887.51 | 2,206,863 |
| 2024-06-11 | 21,602.04 | 22,132.44 | 21,505.60 | 22,132.44 | 18,970.17 | 4,602,155 |
| 2024-06-10 | 21,312.72 | 21,843.13 | 21,168.06 | 21,505.60 | 18,432.89 | 3,350,127 |
| 2024-06-07 | 20,782.31 | 21,023.41 | 20,541.22 | 21,023.41 | 18,019.60 | 1,478,883 |
| 2024-06-06 | 20,830.53 | 21,168.06 | 20,348.35 | 20,637.66 | 17,688.96 | 1,937,761 |
| 2024-06-05 | 21,071.63 | 21,409.16 | 20,637.66 | 20,782.31 | 17,812.95 | 2,763,158 |
| 2024-06-04 | 21,023.41 | 21,312.72 | 20,685.88 | 20,734.10 | 17,771.62 | 2,493,494 |
| 2024-06-03 | 21,119.85 | 21,119.85 | 20,541.22 | 20,782.31 | 17,812.95 | 1,857,536 |
| 2024-05-31 | 21,216.28 | 21,602.04 | 20,444.78 | 20,541.22 | 17,606.30 | 2,532,595 |
| 2024-05-30 | 19,576.84 | 21,023.41 | 19,576.84 | 21,023.41 | 18,019.60 | 5,807,778 |
| 2024-05-29 | 19,576.84 | 20,348.35 | 19,383.97 | 19,914.37 | 17,069.02 | 4,855,527 |
| 2024-05-28 | 18,998.22 | 19,721.50 | 18,901.78 | 19,528.62 | 16,738.39 | 2,050,346 |
| 2024-05-27 | 18,998.22 | 19,046.44 | 18,708.91 | 18,805.34 | 16,118.45 | 1,365,848 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-10-02 | 699.9996 VND |
| 2023-10-04 | 599.9997 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.