AgriBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15,242.39	16,264.75	15,242.39	16,078.86	13,243.95	4,626,200
2023-08-29	15,102.98	15,521.21	14,963.57	15,335.33	12,631.51	3,437,655
2023-08-28	14,684.74	14,963.57	14,591.80	14,917.09	12,287.01	2,254,055
2023-08-25	14,452.39	14,824.15	14,359.45	14,591.80	12,019.07	2,314,280
2023-08-24	14,034.15	14,359.45	13,755.33	14,359.45	11,827.69	1,851,131
2023-08-23	14,405.92	14,405.92	13,894.74	13,941.21	11,483.19	1,035,173
2023-08-22	14,034.15	14,173.56	12,965.33	14,127.09	11,636.30	3,566,869
2023-08-21	14,220.03	14,405.92	13,662.39	13,941.21	11,483.19	1,926,188
2023-08-18	15,149.45	15,195.92	14,220.03	14,220.03	11,712.85	3,794,399
2023-08-17	15,149.45	15,707.10	15,010.04	15,242.39	12,554.96	2,997,766
2023-08-16	15,010.04	15,149.45	14,870.62	15,056.51	12,401.85	1,836,075
2023-08-15	15,381.80	15,381.80	15,056.51	15,102.98	12,440.12	1,537,984
2023-08-14	15,149.45	15,521.21	14,824.15	15,335.33	12,631.51	3,059,114
2023-08-11	14,452.39	15,010.04	14,405.92	14,870.62	12,248.74	3,232,711
2023-08-10	14,452.39	14,684.74	14,452.39	14,452.39	11,904.24	1,977,199
2023-08-09	14,684.74	14,777.68	14,452.39	14,545.33	11,980.80	2,144,166
2023-08-08	15,010.04	15,102.98	14,731.21	14,824.15	12,210.46	1,581,355
2023-08-07	14,870.62	15,149.45	14,684.74	15,010.04	12,363.57	3,137,991
2023-08-04	14,405.92	14,591.80	14,220.03	14,545.33	11,980.80	2,337,426
2023-08-03	14,220.03	14,545.33	14,080.62	14,312.98	11,789.41	2,235,066
2023-08-02	14,034.15	14,220.03	14,034.15	14,173.56	11,674.58	1,498,433
2023-08-01	14,638.27	14,638.27	14,127.09	14,127.09	11,636.30	2,237,987
2023-07-31	14,638.27	14,731.21	14,312.98	14,498.86	11,942.52	1,958,885
2023-07-28	14,127.09	14,545.33	14,127.09	14,452.39	11,904.24	2,825,518
2023-07-27	14,220.03	14,359.45	14,034.15	14,080.62	11,598.02	2,594,056
2023-07-26	14,266.51	14,452.39	14,080.62	14,220.03	11,712.85	2,140,121
2023-07-25	14,591.80	14,591.80	14,266.51	14,312.98	11,789.41	2,388,550
2023-07-24	14,731.21	14,824.15	14,312.98	14,545.33	11,980.80	2,477,539
2023-07-21	14,127.09	14,545.33	13,801.80	14,498.86	11,942.52	4,739,122
2023-07-20	13,894.74	13,941.21	13,569.45	13,941.21	11,483.19	2,672,483
2023-07-19	14,127.09	14,173.56	13,894.74	13,894.74	11,444.91	2,802,596
2023-07-18	14,220.03	14,312.98	14,034.15	14,034.15	11,559.75	1,480,680
2023-07-17	14,173.56	14,359.45	14,034.15	14,220.03	11,712.85	1,957,986
2023-07-14	14,266.51	14,266.51	13,755.33	14,127.09	11,636.30	3,405,071
2023-07-13	14,220.03	14,220.03	14,080.62	14,127.09	11,636.30	1,252,477
2023-07-12	13,941.21	14,359.45	13,894.74	14,080.62	11,598.02	2,600,685
2023-07-11	14,127.09	14,220.03	13,801.80	13,894.74	11,444.91	2,552,820
2023-07-10	13,801.80	14,127.09	13,801.80	13,987.68	11,521.47	2,369,898
2023-07-07	13,476.50	13,755.33	13,290.62	13,755.33	11,330.08	1,163,600
2023-07-06	13,662.39	13,941.21	13,197.68	13,615.92	11,215.25	3,235,295
2023-07-05	14,034.15	14,080.62	13,615.92	13,615.92	11,215.25	1,691,805
2023-07-04	13,197.68	13,941.21	13,151.21	13,941.21	11,483.19	2,805,967
2023-07-03	13,430.03	13,430.03	13,104.74	13,197.68	10,870.75	808,430
2023-06-30	13,197.68	13,337.09	12,872.38	13,151.21	10,832.48	1,783,041
2023-06-29	13,522.97	13,615.92	13,011.80	13,011.80	10,717.64	2,759,338
2023-06-28	13,848.27	13,894.74	13,569.45	13,708.86	11,291.80	2,045,290
2023-06-27	14,127.09	14,127.09	13,662.39	13,848.27	11,406.64	1,693,378
2023-06-26	13,894.74	13,941.21	13,011.80	13,941.21	11,483.19	3,790,578
2023-06-23	13,337.09	14,173.56	13,058.27	13,894.74	11,444.91	3,582,600
2023-06-22	13,476.50	13,615.92	13,197.68	13,290.62	10,947.31	4,392,716
2023-06-21	12,361.21	13,011.80	12,314.74	13,011.80	10,717.64	4,236,872
2023-06-20	12,035.91	12,175.32	11,942.97	12,175.32	10,028.65	1,729,783
2023-06-19	12,082.38	12,082.38	11,803.56	11,989.44	9,875.54	1,045,173
2023-06-16	11,896.50	12,407.68	11,896.50	11,942.97	9,837.27	3,867,545
2023-06-15	11,803.56	11,803.56	11,524.73	11,710.62	9,645.88	1,183,713
2023-06-14	11,989.44	12,035.91	11,803.56	11,803.56	9,722.44	1,351,017
2023-06-13	11,757.09	12,035.91	11,710.62	11,896.50	9,798.99	1,674,164
2023-06-12	11,989.44	11,989.44	11,478.26	11,710.62	9,645.88	1,524,838
2023-06-09	11,710.62	11,896.50	11,245.91	11,896.50	9,798.99	2,488,550
2023-06-08	12,314.74	12,314.74	11,664.15	11,664.15	9,607.60	3,208,778

← NewerPage 14 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.