AgriBank Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	14,465.65	14,947.84	13,887.02	14,947.84	12,812.10	3,423,723
2023-11-23	15,622.90	15,622.90	14,272.77	14,272.77	12,233.49	2,509,112
2023-11-22	15,140.71	15,333.59	14,947.84	15,333.59	13,142.73	2,140,796
2023-11-21	15,188.93	15,333.59	14,947.84	15,092.49	12,936.09	1,980,683
2023-11-20	14,176.34	15,237.15	14,031.68	14,947.84	12,812.10	2,622,146
2023-11-17	14,899.62	14,996.05	14,272.77	14,465.65	12,398.80	3,188,890
2023-11-16	14,465.65	14,899.62	14,320.99	14,899.62	12,770.77	1,676,412
2023-11-15	14,899.62	15,044.27	14,465.65	14,465.65	12,398.80	2,466,752
2023-11-14	14,658.52	14,803.18	14,369.21	14,417.43	12,357.48	2,525,629
2023-11-13	14,417.43	14,658.52	14,079.90	14,272.77	12,233.49	1,938,772
2023-11-10	14,031.68	14,947.84	14,031.68	14,369.21	12,316.15	2,889,338
2023-11-09	14,658.52	14,754.96	14,224.55	14,417.43	12,357.48	3,104,508
2023-11-08	13,115.52	13,935.24	12,922.65	13,935.24	11,944.18	2,992,710
2023-11-07	13,115.52	13,453.05	12,922.65	13,067.30	11,200.25	1,495,961
2023-11-06	13,211.96	13,356.62	12,729.77	13,211.96	11,324.24	1,192,364
2023-11-03	13,211.96	13,211.96	12,777.99	12,970.86	11,117.60	2,372,931
2023-11-02	12,392.24	12,922.65	12,247.58	12,922.65	11,076.27	2,075,290
2023-11-01	11,331.42	12,102.93	10,993.89	12,102.93	10,373.67	2,103,267
2023-10-31	12,151.14	12,344.02	11,283.21	11,331.42	9,712.40	2,047,874
2023-10-30	12,585.11	12,874.43	12,054.71	12,054.71	10,332.34	1,151,465
2023-10-27	12,585.11	12,970.86	12,006.49	12,633.33	10,828.29	1,668,434
2023-10-26	13,211.96	13,211.96	12,681.55	12,681.55	10,869.62	3,172,261
2023-10-25	13,838.80	14,079.90	13,597.71	13,597.71	11,654.88	1,511,355
2023-10-24	13,597.71	13,790.58	13,356.62	13,790.58	11,820.19	1,304,163
2023-10-23	14,079.90	14,128.12	13,308.40	13,501.27	11,572.22	1,902,368
2023-10-20	13,453.05	14,176.34	12,633.33	14,079.90	12,068.17	3,260,239
2023-10-19	14,465.65	14,465.65	13,453.05	13,453.05	11,530.89	3,411,363
2023-10-18	15,140.71	15,285.37	13,983.46	14,417.43	12,357.48	4,783,729
2023-10-17	16,249.74	16,297.96	14,996.05	14,996.05	12,853.43	2,712,146
2023-10-16	16,442.62	16,490.84	15,912.21	16,105.09	13,804.00	1,811,581
2023-10-13	16,442.62	16,780.15	15,960.43	16,346.18	14,010.65	2,677,764
2023-10-12	17,069.46	17,117.68	16,587.28	16,683.71	14,299.96	1,935,177
2023-10-11	16,105.09	16,876.59	15,912.21	16,876.59	14,465.27	3,106,867
2023-10-10	16,105.09	16,201.53	15,912.21	15,960.43	13,680.01	2,811,697
2023-10-09	15,574.68	15,912.21	15,526.46	15,719.34	13,473.37	1,758,996
2023-10-06	15,188.93	15,912.21	14,803.18	15,526.46	13,308.05	1,882,143
2023-10-05	16,056.87	16,249.74	14,996.05	15,237.15	13,060.07	1,814,727
2023-10-04	14,610.30	16,394.40	14,610.30	15,912.21	13,638.69	2,845,181
2023-10-03	16,171.80	16,357.69	15,381.80	15,381.80	12,669.79	4,294,738
2023-10-02	16,078.86	16,729.45	16,078.86	16,497.10	13,588.44	1,830,345
2023-09-29	16,497.10	16,729.45	16,125.33	16,125.33	13,282.22	1,790,232
2023-09-28	16,171.80	16,822.39	15,985.92	16,357.69	13,473.61	3,167,429
2023-09-27	15,195.92	16,078.86	14,963.57	16,078.86	13,243.95	3,112,710
2023-09-26	14,963.57	16,497.10	14,963.57	15,056.51	12,401.85	4,446,649
2023-09-25	16,450.63	16,729.45	15,567.69	15,567.69	12,822.90	3,390,352
2023-09-22	17,472.98	17,565.93	16,729.45	16,729.45	13,779.83	5,960,925
2023-09-21	18,960.05	18,960.05	17,891.22	17,984.16	14,813.32	2,533,831
2023-09-20	18,216.52	18,960.05	18,030.63	18,867.11	15,540.59	2,871,136
2023-09-19	18,077.10	18,262.99	17,519.45	18,030.63	14,851.59	1,720,569
2023-09-18	17,658.87	18,309.46	17,426.51	18,030.63	14,851.59	1,984,840
2023-09-15	18,216.52	18,309.46	17,565.93	17,891.22	14,736.76	2,866,754
2023-09-14	17,937.69	18,588.28	17,751.81	18,309.46	15,081.26	3,176,081
2023-09-13	18,123.57	18,634.75	17,565.93	17,844.75	14,698.48	3,425,520
2023-09-12	16,775.92	17,798.28	16,590.04	17,798.28	14,660.21	4,133,614
2023-09-11	16,729.45	17,333.57	16,590.04	16,636.51	13,703.27	4,115,524
2023-09-08	16,543.57	16,682.98	16,264.75	16,450.63	13,550.17	1,629,894
2023-09-07	16,543.57	16,682.98	16,357.69	16,543.57	13,626.72	1,974,053
2023-09-06	16,264.75	16,915.34	15,892.98	16,497.10	13,588.44	2,860,349
2023-09-05	16,450.63	16,450.63	15,939.45	16,125.33	13,282.22	2,161,133
2023-08-31	16,078.86	16,636.51	15,985.92	16,125.33	13,282.22	2,313,830

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.