AgriBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 7,342.37 | 7,388.84 | 7,286.61 | 7,314.49 | 6,024.85 | 239,214 |
| 2023-03-09 | 7,351.66 | 7,388.84 | 7,305.19 | 7,388.84 | 6,086.09 | 542,137 |
| 2023-03-08 | 7,165.78 | 7,305.19 | 7,165.78 | 7,305.19 | 6,017.19 | 245,731 |
| 2023-03-07 | 7,156.49 | 7,342.37 | 7,156.49 | 7,249.43 | 5,971.26 | 477,867 |
| 2023-03-06 | 7,202.96 | 7,342.37 | 7,202.96 | 7,249.43 | 5,971.26 | 185,843 |
| 2023-03-03 | 7,351.66 | 7,360.96 | 7,175.08 | 7,175.08 | 5,910.02 | 200,000 |
| 2023-03-02 | 7,435.31 | 7,435.31 | 7,249.43 | 7,295.90 | 6,009.54 | 155,731 |
| 2023-03-01 | 7,156.49 | 7,342.37 | 7,128.61 | 7,342.37 | 6,047.81 | 376,181 |
| 2023-02-28 | 7,249.43 | 7,342.37 | 7,063.55 | 7,165.78 | 5,902.36 | 219,888 |
| 2023-02-27 | 7,202.96 | 7,249.43 | 7,110.02 | 7,156.49 | 5,894.70 | 432,136 |
| 2023-02-24 | 7,379.55 | 7,379.55 | 7,184.37 | 7,202.96 | 5,932.98 | 288,652 |
| 2023-02-23 | 7,342.37 | 7,342.37 | 7,147.19 | 7,342.37 | 6,047.81 | 520,788 |
| 2023-02-22 | 7,426.02 | 7,565.43 | 7,342.37 | 7,342.37 | 6,047.81 | 505,732 |
| 2023-02-21 | 7,704.84 | 7,807.08 | 7,621.20 | 7,621.20 | 6,277.48 | 559,215 |
| 2023-02-20 | 7,333.08 | 7,714.14 | 7,295.90 | 7,704.84 | 6,346.38 | 742,475 |
| 2023-02-17 | 7,249.43 | 7,333.08 | 7,156.49 | 7,249.43 | 5,971.26 | 265,731 |
| 2023-02-16 | 7,202.96 | 7,342.37 | 7,137.90 | 7,258.72 | 5,978.91 | 264,832 |
| 2023-02-15 | 7,063.55 | 7,240.14 | 7,063.55 | 7,156.49 | 5,894.70 | 315,731 |
| 2023-02-14 | 6,877.66 | 7,063.55 | 6,831.19 | 6,998.49 | 5,764.56 | 312,360 |
| 2023-02-13 | 7,314.49 | 7,314.49 | 6,812.60 | 6,831.19 | 5,626.76 | 848,655 |
| 2023-02-10 | 7,435.31 | 7,435.31 | 7,295.90 | 7,314.49 | 6,024.85 | 280,900 |
| 2023-02-09 | 7,481.78 | 7,546.84 | 7,435.31 | 7,435.31 | 6,124.37 | 169,888 |
| 2023-02-08 | 7,518.96 | 7,528.25 | 7,249.43 | 7,481.78 | 6,162.65 | 435,844 |
| 2023-02-07 | 7,537.55 | 7,667.67 | 7,342.37 | 7,426.02 | 6,116.71 | 397,529 |
| 2023-02-06 | 7,528.25 | 7,528.25 | 7,407.43 | 7,509.67 | 6,185.61 | 315,057 |
| 2023-02-03 | 7,546.84 | 7,639.78 | 7,407.43 | 7,491.08 | 6,170.30 | 653,373 |
| 2023-02-02 | 7,630.49 | 7,742.02 | 7,435.31 | 7,518.96 | 6,193.27 | 602,474 |
| 2023-02-01 | 7,974.37 | 8,039.43 | 7,621.20 | 7,630.49 | 6,285.13 | 1,299,331 |
| 2023-01-31 | 7,900.02 | 7,900.02 | 7,816.37 | 7,900.02 | 6,507.14 | 903,487 |
| 2023-01-30 | 7,900.02 | 7,965.08 | 7,760.61 | 7,862.84 | 6,476.52 | 828,318 |
| 2023-01-27 | 7,937.20 | 8,039.43 | 7,816.37 | 7,853.55 | 6,468.86 | 777,306 |
| 2023-01-19 | 7,658.37 | 7,900.02 | 7,658.37 | 7,797.78 | 6,422.93 | 619,890 |
| 2023-01-18 | 7,658.37 | 7,714.14 | 7,593.31 | 7,658.37 | 6,308.10 | 390,788 |
| 2023-01-17 | 7,481.78 | 7,676.96 | 7,435.31 | 7,658.37 | 6,308.10 | 792,026 |
| 2023-01-16 | 7,481.78 | 7,528.25 | 7,351.66 | 7,435.31 | 6,124.37 | 333,259 |
| 2023-01-13 | 7,491.08 | 7,611.90 | 7,370.25 | 7,481.78 | 6,162.65 | 793,374 |
| 2023-01-12 | 7,537.55 | 7,537.55 | 7,370.25 | 7,426.02 | 6,116.71 | 327,529 |
| 2023-01-11 | 7,258.72 | 7,546.84 | 7,258.72 | 7,472.49 | 6,154.99 | 435,957 |
| 2023-01-10 | 7,230.84 | 7,416.72 | 7,184.37 | 7,249.43 | 5,971.26 | 360,226 |
| 2023-01-09 | 7,463.19 | 7,593.31 | 7,351.66 | 7,370.25 | 6,070.78 | 171,236 |
| 2023-01-06 | 7,435.31 | 7,546.84 | 7,426.02 | 7,435.31 | 6,124.37 | 888,206 |
| 2023-01-05 | 7,435.31 | 7,528.25 | 7,147.19 | 7,435.31 | 6,124.37 | 588,092 |
| 2023-01-04 | 7,528.25 | 7,528.25 | 7,388.84 | 7,435.31 | 6,124.37 | 512,249 |
| 2023-01-03 | 6,970.61 | 7,435.31 | 6,924.13 | 7,435.31 | 6,124.37 | 614,721 |
| 2022-12-30 | 7,063.55 | 7,063.55 | 6,970.61 | 6,970.61 | 5,741.60 | 167,416 |
| 2022-12-29 | 7,054.25 | 7,091.43 | 6,970.61 | 6,970.61 | 5,741.60 | 234,383 |
| 2022-12-28 | 7,147.19 | 7,147.19 | 6,979.90 | 7,044.96 | 5,802.84 | 216,068 |
| 2022-12-27 | 6,784.73 | 7,128.62 | 6,775.44 | 7,128.62 | 5,779.16 | 400,016 |
| 2022-12-26 | 7,249.44 | 7,295.91 | 6,756.85 | 6,784.73 | 5,500.37 | 446,137 |
| 2022-12-23 | 7,295.91 | 7,295.91 | 7,110.03 | 7,249.44 | 5,877.11 | 334,488 |
| 2022-12-22 | 7,295.91 | 7,342.38 | 7,063.56 | 7,202.97 | 5,839.44 | 484,951 |
| 2022-12-21 | 7,621.21 | 7,630.50 | 7,072.85 | 7,156.50 | 5,801.76 | 863,962 |
| 2022-12-20 | 7,723.44 | 7,946.50 | 7,481.80 | 7,602.62 | 6,163.43 | 1,000,270 |
| 2022-12-19 | 7,974.39 | 8,364.74 | 7,927.92 | 7,992.97 | 6,479.89 | 1,147,536 |
| 2022-12-16 | 7,667.68 | 7,992.97 | 7,667.68 | 7,955.80 | 6,449.75 | 584,955 |
| 2022-12-15 | 7,909.33 | 8,039.45 | 7,807.09 | 7,927.92 | 6,427.15 | 815,444 |
| 2022-12-14 | 8,271.80 | 8,271.80 | 7,900.03 | 7,900.03 | 6,404.54 | 618,861 |
| 2022-12-13 | 7,565.44 | 7,946.50 | 7,537.56 | 7,946.50 | 6,442.22 | 590,778 |
| 2022-12-12 | 7,834.97 | 8,076.62 | 7,444.62 | 7,602.62 | 6,163.43 | 983,602 |
| 2022-12-09 | 7,890.74 | 7,890.74 | 7,611.91 | 7,807.09 | 6,329.20 | 603,107 |
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.