AgriBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 16,008.65 | 16,683.71 | 15,912.21 | 16,683.71 | 14,299.96 | 2,336,976 |
| 2024-02-23 | 16,635.50 | 16,683.71 | 15,574.68 | 15,960.43 | 13,680.01 | 2,942,709 |
| 2024-02-22 | 16,780.15 | 16,876.59 | 16,490.84 | 16,539.06 | 14,175.97 | 1,276,747 |
| 2024-02-21 | 16,876.59 | 16,876.59 | 16,587.28 | 16,780.15 | 14,382.61 | 986,184 |
| 2024-02-20 | 16,683.71 | 17,117.68 | 16,683.71 | 16,876.59 | 14,465.27 | 3,041,474 |
| 2024-02-19 | 16,731.93 | 16,731.93 | 16,297.96 | 16,587.28 | 14,217.30 | 1,927,873 |
| 2024-02-16 | 16,780.15 | 16,924.81 | 16,539.06 | 16,683.71 | 14,299.96 | 1,467,197 |
| 2024-02-15 | 16,780.15 | 16,828.37 | 16,539.06 | 16,683.71 | 14,299.96 | 1,346,522 |
| 2024-02-07 | 16,683.71 | 16,876.59 | 16,539.06 | 16,731.93 | 14,341.28 | 1,361,916 |
| 2024-02-06 | 16,683.71 | 17,021.25 | 16,490.84 | 16,731.93 | 14,341.28 | 1,322,028 |
| 2024-02-05 | 16,587.28 | 16,876.59 | 16,394.40 | 16,635.50 | 14,258.63 | 1,504,838 |
| 2024-02-02 | 16,394.40 | 16,731.93 | 16,394.40 | 16,587.28 | 14,217.30 | 4,158,895 |
| 2024-02-01 | 15,815.77 | 16,249.74 | 15,815.77 | 16,249.74 | 13,927.99 | 1,334,275 |
| 2024-01-31 | 16,056.87 | 16,539.06 | 15,815.77 | 15,815.77 | 13,556.03 | 2,946,192 |
| 2024-01-30 | 15,912.21 | 15,960.43 | 15,719.34 | 15,960.43 | 13,680.01 | 1,134,836 |
| 2024-01-29 | 16,008.65 | 16,153.31 | 15,912.21 | 15,912.21 | 13,638.69 | 586,968 |
| 2024-01-26 | 16,056.87 | 16,105.09 | 15,912.21 | 16,008.65 | 13,721.34 | 734,722 |
| 2024-01-25 | 16,105.09 | 16,201.53 | 15,912.21 | 16,008.65 | 13,721.34 | 576,294 |
| 2024-01-24 | 16,008.65 | 16,297.96 | 15,912.21 | 16,008.65 | 13,721.34 | 1,714,951 |
| 2024-01-23 | 16,105.09 | 16,201.53 | 15,912.21 | 16,008.65 | 13,721.34 | 909,666 |
| 2024-01-22 | 16,008.65 | 16,153.31 | 15,767.56 | 16,105.09 | 13,804.00 | 1,264,949 |
| 2024-01-19 | 16,105.09 | 16,201.53 | 15,815.77 | 15,863.99 | 13,597.36 | 1,113,600 |
| 2024-01-18 | 16,008.65 | 16,346.18 | 15,767.56 | 15,912.21 | 13,638.69 | 1,685,400 |
| 2024-01-17 | 15,960.43 | 16,635.50 | 15,815.77 | 16,008.65 | 13,721.34 | 2,278,100 |
| 2024-01-16 | 15,526.46 | 15,912.21 | 15,478.24 | 15,912.21 | 13,638.69 | 1,192,140 |
| 2024-01-15 | 16,056.87 | 16,201.53 | 15,622.90 | 15,622.90 | 13,390.71 | 1,574,838 |
| 2024-01-12 | 15,912.21 | 16,346.18 | 15,912.21 | 16,008.65 | 13,721.34 | 1,788,434 |
| 2024-01-11 | 16,008.65 | 16,394.40 | 15,960.43 | 16,201.53 | 13,886.66 | 1,885,626 |
| 2024-01-10 | 16,249.74 | 16,297.96 | 15,767.56 | 15,960.43 | 13,680.01 | 1,874,839 |
| 2024-01-09 | 16,587.28 | 16,587.28 | 16,105.09 | 16,249.74 | 13,927.99 | 1,836,637 |
| 2024-01-08 | 15,912.21 | 16,490.84 | 15,912.21 | 16,394.40 | 14,051.98 | 4,113,726 |
| 2024-01-05 | 15,815.77 | 15,912.21 | 15,622.90 | 15,815.77 | 13,556.03 | 1,349,219 |
| 2024-01-04 | 15,574.68 | 16,008.65 | 15,478.24 | 15,719.34 | 13,473.37 | 3,831,028 |
| 2024-01-03 | 15,333.59 | 15,478.24 | 15,285.37 | 15,478.24 | 13,266.72 | 1,025,847 |
| 2024-01-02 | 15,863.99 | 15,863.99 | 15,333.59 | 15,333.59 | 13,142.73 | 1,459,332 |
| 2023-12-29 | 15,622.90 | 15,622.90 | 15,430.02 | 15,478.24 | 13,266.72 | 838,880 |
| 2023-12-28 | 15,574.68 | 15,622.90 | 15,478.24 | 15,526.46 | 13,308.05 | 1,088,881 |
| 2023-12-27 | 15,478.24 | 15,719.34 | 15,430.02 | 15,622.90 | 13,390.71 | 1,649,333 |
| 2023-12-26 | 15,381.81 | 15,526.46 | 15,285.37 | 15,430.02 | 13,225.39 | 894,723 |
| 2023-12-25 | 15,237.15 | 15,526.46 | 15,044.27 | 15,333.59 | 13,142.73 | 2,136,189 |
| 2023-12-22 | 15,478.24 | 15,671.12 | 15,237.15 | 15,381.81 | 13,184.06 | 1,390,343 |
| 2023-12-21 | 15,333.59 | 15,526.46 | 15,237.15 | 15,478.24 | 13,266.72 | 782,924 |
| 2023-12-20 | 15,381.81 | 15,671.12 | 15,333.59 | 15,526.46 | 13,308.05 | 934,723 |
| 2023-12-19 | 15,140.71 | 15,381.81 | 14,899.62 | 15,381.81 | 13,184.06 | 1,071,016 |
| 2023-12-18 | 15,333.59 | 15,333.59 | 14,996.05 | 15,140.71 | 12,977.42 | 1,163,937 |
| 2023-12-15 | 15,285.37 | 15,622.90 | 15,237.15 | 15,333.59 | 13,142.73 | 1,469,557 |
| 2023-12-14 | 15,526.46 | 15,526.46 | 15,140.71 | 15,285.37 | 13,101.40 | 1,190,454 |
| 2023-12-13 | 15,430.02 | 15,719.34 | 15,140.71 | 15,237.15 | 13,060.07 | 1,728,434 |
| 2023-12-12 | 15,478.24 | 15,671.12 | 15,381.81 | 15,381.81 | 13,184.06 | 793,486 |
| 2023-12-11 | 15,574.68 | 15,574.68 | 15,188.93 | 15,478.24 | 13,266.72 | 1,712,142 |
| 2023-12-08 | 15,767.56 | 15,815.77 | 15,237.15 | 15,478.24 | 13,266.72 | 1,448,208 |
| 2023-12-07 | 16,249.74 | 16,297.96 | 15,188.93 | 15,767.56 | 13,514.70 | 5,708,003 |
| 2023-12-06 | 16,056.87 | 16,249.74 | 15,912.21 | 16,201.53 | 13,886.66 | 1,989,671 |
| 2023-12-05 | 16,105.09 | 16,249.74 | 15,912.21 | 16,008.65 | 13,721.34 | 1,913,716 |
| 2023-12-04 | 15,478.24 | 16,105.09 | 15,333.59 | 16,056.87 | 13,762.67 | 4,541,256 |
| 2023-12-01 | 15,044.27 | 15,140.71 | 14,706.74 | 15,092.49 | 12,936.09 | 1,280,005 |
| 2023-11-30 | 15,044.27 | 15,285.37 | 14,851.40 | 14,851.40 | 12,729.44 | 2,392,257 |
| 2023-11-29 | 15,092.49 | 15,188.93 | 14,851.40 | 15,044.27 | 12,894.76 | 1,790,345 |
| 2023-11-28 | 14,658.52 | 14,851.40 | 14,320.99 | 14,851.40 | 12,729.44 | 1,588,546 |
| 2023-11-27 | 14,851.40 | 14,947.84 | 14,562.09 | 14,610.30 | 12,522.79 | 963,599 |
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.