AgriBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 19,721.50 | 19,721.50 | 18,516.03 | 18,950.00 | 16,242.43 | 4,062,939 |
| 2024-05-23 | 19,576.84 | 19,866.16 | 19,239.31 | 19,817.94 | 16,986.36 | 2,125,065 |
| 2024-05-22 | 19,528.62 | 20,203.69 | 19,287.53 | 19,721.50 | 16,903.70 | 3,391,812 |
| 2024-05-21 | 19,383.97 | 19,480.41 | 19,046.44 | 19,480.41 | 16,697.06 | 2,592,595 |
| 2024-05-20 | 19,866.16 | 19,866.16 | 19,383.97 | 19,383.97 | 16,614.40 | 1,629,108 |
| 2024-05-17 | 18,998.22 | 19,576.84 | 18,708.91 | 19,383.97 | 16,614.40 | 2,599,337 |
| 2024-05-16 | 19,287.53 | 19,383.97 | 18,901.78 | 18,998.22 | 16,283.76 | 1,850,457 |
| 2024-05-15 | 18,467.81 | 19,383.97 | 18,274.93 | 18,950.00 | 16,242.43 | 3,535,184 |
| 2024-05-14 | 18,467.81 | 18,564.25 | 18,226.72 | 18,371.37 | 15,746.48 | 1,078,319 |
| 2024-05-13 | 18,226.72 | 18,612.47 | 17,937.40 | 18,419.59 | 15,787.81 | 2,332,369 |
| 2024-05-10 | 18,178.50 | 18,323.15 | 17,792.75 | 18,226.72 | 15,622.49 | 1,667,423 |
| 2024-05-09 | 18,419.59 | 18,516.03 | 17,937.40 | 17,985.62 | 15,415.85 | 1,346,747 |
| 2024-05-08 | 17,696.31 | 18,419.59 | 17,599.87 | 18,178.50 | 15,581.16 | 2,972,934 |
| 2024-05-07 | 17,985.62 | 18,130.28 | 17,696.31 | 17,889.18 | 15,333.19 | 1,896,300 |
| 2024-05-06 | 17,599.87 | 18,323.15 | 17,310.56 | 17,985.62 | 15,415.85 | 2,771,473 |
| 2024-05-03 | 17,165.90 | 17,455.21 | 17,117.68 | 17,165.90 | 14,713.25 | 1,581,355 |
| 2024-05-02 | 17,407.00 | 17,455.21 | 16,635.50 | 16,924.81 | 14,506.60 | 2,428,100 |
| 2024-04-26 | 17,262.34 | 17,792.75 | 17,262.34 | 17,358.78 | 14,878.57 | 1,917,986 |
| 2024-04-25 | 17,840.97 | 17,889.18 | 17,358.78 | 17,551.65 | 15,043.88 | 2,223,942 |
| 2024-04-24 | 17,358.78 | 18,033.84 | 17,262.34 | 17,840.97 | 15,291.86 | 3,340,801 |
| 2024-04-23 | 18,419.59 | 18,419.59 | 17,069.46 | 17,069.46 | 14,630.59 | 3,852,039 |
| 2024-04-22 | 18,130.28 | 18,660.69 | 17,551.65 | 18,323.15 | 15,705.15 | 3,272,711 |
| 2024-04-19 | 17,985.62 | 18,660.69 | 17,648.09 | 17,648.09 | 15,126.54 | 7,035,649 |
| 2024-04-17 | 19,962.60 | 20,155.47 | 18,950.00 | 18,950.00 | 16,242.43 | 3,292,823 |
| 2024-04-16 | 19,432.19 | 19,769.72 | 18,178.50 | 19,769.72 | 16,945.03 | 4,825,751 |
| 2024-04-15 | 20,926.97 | 21,650.25 | 19,432.19 | 19,432.19 | 16,655.73 | 6,152,162 |
| 2024-04-12 | 20,444.78 | 20,926.97 | 20,107.25 | 20,878.75 | 17,895.61 | 2,559,112 |
| 2024-04-11 | 19,480.41 | 20,251.91 | 19,480.41 | 20,203.69 | 17,317.00 | 1,611,804 |
| 2024-04-10 | 20,348.35 | 20,348.35 | 19,866.16 | 19,962.60 | 17,110.35 | 1,420,118 |
| 2024-04-09 | 19,625.06 | 20,300.13 | 19,576.84 | 20,300.13 | 17,399.66 | 2,023,492 |
| 2024-04-08 | 19,528.62 | 20,010.81 | 19,383.97 | 19,528.62 | 16,738.39 | 2,561,584 |
| 2024-04-05 | 20,059.03 | 20,155.47 | 19,769.72 | 19,769.72 | 16,945.03 | 3,486,083 |
| 2024-04-04 | 21,023.41 | 21,023.41 | 20,251.91 | 20,541.22 | 17,606.30 | 2,926,642 |
| 2024-04-03 | 21,891.35 | 22,180.66 | 20,926.97 | 21,023.41 | 18,019.60 | 3,808,781 |
| 2024-04-02 | 21,216.28 | 21,505.60 | 20,975.19 | 21,505.60 | 18,432.89 | 2,110,346 |
| 2024-04-01 | 21,505.60 | 21,698.47 | 20,926.97 | 21,360.94 | 18,308.90 | 2,208,549 |
| 2024-03-29 | 21,843.13 | 21,939.57 | 21,360.94 | 21,505.60 | 18,432.89 | 2,683,270 |
| 2024-03-28 | 20,734.10 | 21,843.13 | 20,685.88 | 21,843.13 | 18,722.20 | 6,673,400 |
| 2024-03-27 | 20,637.66 | 20,637.66 | 20,300.13 | 20,444.78 | 17,523.64 | 1,585,175 |
| 2024-03-26 | 19,817.94 | 20,396.56 | 19,673.28 | 20,348.35 | 17,440.99 | 1,398,545 |
| 2024-03-25 | 20,348.35 | 20,589.44 | 19,914.37 | 20,010.81 | 17,151.68 | 2,191,919 |
| 2024-03-22 | 20,155.47 | 20,734.10 | 20,010.81 | 20,348.35 | 17,440.99 | 4,152,490 |
| 2024-03-21 | 20,589.44 | 20,734.10 | 19,817.94 | 20,059.03 | 17,193.01 | 3,332,936 |
| 2024-03-20 | 19,576.84 | 20,155.47 | 19,383.97 | 20,010.81 | 17,151.68 | 2,174,616 |
| 2024-03-19 | 19,480.41 | 19,769.72 | 19,191.09 | 19,528.62 | 16,738.39 | 2,342,594 |
| 2024-03-18 | 20,830.53 | 20,878.75 | 19,287.53 | 19,432.19 | 16,655.73 | 7,599,809 |
| 2024-03-15 | 20,589.44 | 20,734.10 | 19,962.60 | 20,734.10 | 17,771.62 | 3,388,217 |
| 2024-03-14 | 21,216.28 | 21,216.28 | 20,348.35 | 20,589.44 | 17,647.63 | 4,323,277 |
| 2024-03-13 | 20,251.91 | 21,119.85 | 19,962.60 | 21,023.41 | 18,019.60 | 4,375,862 |
| 2024-03-12 | 20,444.78 | 20,493.00 | 19,769.72 | 20,155.47 | 17,275.67 | 3,254,059 |
| 2024-03-11 | 20,059.03 | 20,830.53 | 19,769.72 | 20,444.78 | 17,523.64 | 3,466,195 |
| 2024-03-08 | 20,251.91 | 20,589.44 | 19,769.72 | 20,251.91 | 17,358.33 | 6,152,499 |
| 2024-03-07 | 18,708.91 | 19,673.28 | 18,708.91 | 19,673.28 | 16,862.37 | 4,864,628 |
| 2024-03-06 | 18,323.15 | 18,708.91 | 17,937.40 | 18,419.59 | 15,787.81 | 4,316,873 |
| 2024-03-05 | 17,455.21 | 18,130.28 | 17,069.46 | 18,130.28 | 15,539.84 | 3,499,116 |
| 2024-03-04 | 17,599.87 | 17,792.75 | 17,165.90 | 17,455.21 | 14,961.22 | 2,083,267 |
| 2024-03-01 | 17,021.25 | 17,840.97 | 16,876.59 | 17,455.21 | 14,961.22 | 3,920,242 |
| 2024-02-29 | 16,780.15 | 17,165.90 | 16,683.71 | 16,828.37 | 14,423.94 | 3,077,317 |
| 2024-02-28 | 16,876.59 | 16,876.59 | 16,490.84 | 16,683.71 | 14,299.96 | 1,258,207 |
| 2024-02-27 | 16,731.93 | 17,021.25 | 16,539.06 | 16,780.15 | 14,382.61 | 1,794,951 |
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.