AgriBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 7,481.80 | 7,797.80 | 7,481.80 | 7,797.80 | 6,321.66 | 1,159,294 |
| 2022-12-07 | 7,807.09 | 7,825.68 | 7,286.62 | 7,295.91 | 5,914.78 | 990,223 |
| 2022-12-06 | 8,411.21 | 8,411.21 | 7,825.68 | 7,825.68 | 6,344.27 | 1,413,072 |
| 2022-12-05 | 8,615.68 | 8,615.68 | 8,346.15 | 8,411.21 | 6,818.96 | 1,223,795 |
| 2022-12-02 | 7,481.80 | 8,067.33 | 7,444.62 | 8,067.33 | 6,540.17 | 1,269,459 |
| 2022-12-01 | 7,621.21 | 7,890.74 | 7,528.27 | 7,565.44 | 6,133.29 | 1,137,033 |
| 2022-11-30 | 7,528.27 | 7,593.33 | 7,249.44 | 7,528.27 | 6,103.15 | 966,136 |
| 2022-11-29 | 7,574.74 | 7,602.62 | 7,137.91 | 7,435.33 | 6,027.81 | 1,168,199 |
| 2022-11-28 | 6,970.62 | 7,156.50 | 6,886.97 | 7,156.50 | 5,801.76 | 930,518 |
| 2022-11-25 | 6,422.26 | 6,691.79 | 6,310.73 | 6,691.79 | 5,425.03 | 654,479 |
| 2022-11-24 | 6,050.50 | 6,403.67 | 6,050.50 | 6,254.97 | 5,070.89 | 311,428 |
| 2022-11-23 | 6,478.03 | 6,645.32 | 6,357.20 | 6,366.50 | 5,161.31 | 227,749 |
| 2022-11-22 | 6,357.20 | 6,691.79 | 6,236.38 | 6,478.03 | 5,251.73 | 667,836 |
| 2022-11-21 | 6,691.79 | 6,691.79 | 6,320.03 | 6,347.91 | 5,146.24 | 409,263 |
| 2022-11-18 | 6,320.03 | 6,394.38 | 5,948.26 | 6,310.73 | 5,116.10 | 522,510 |
| 2022-11-17 | 5,948.26 | 6,059.79 | 5,901.79 | 6,059.79 | 4,912.66 | 518,514 |
| 2022-11-16 | 4,981.67 | 5,725.20 | 4,981.67 | 5,725.20 | 4,641.41 | 715,326 |
| 2022-11-15 | 5,576.49 | 5,762.38 | 5,353.43 | 5,353.43 | 4,340.02 | 423,533 |
| 2022-11-14 | 6,115.55 | 6,115.55 | 5,660.14 | 5,753.08 | 4,664.01 | 356,635 |
| 2022-11-11 | 6,180.61 | 6,366.50 | 6,078.38 | 6,078.38 | 4,927.73 | 487,234 |
| 2022-11-10 | 6,412.97 | 6,617.44 | 6,059.79 | 6,059.79 | 4,912.66 | 657,333 |
| 2022-11-09 | 6,673.20 | 6,784.73 | 6,515.20 | 6,515.20 | 5,281.86 | 260,741 |
| 2022-11-08 | 6,087.67 | 6,598.85 | 6,087.67 | 6,552.38 | 5,312.00 | 284,258 |
| 2022-11-07 | 6,747.56 | 6,961.32 | 6,412.97 | 6,431.56 | 5,214.05 | 440,315 |
| 2022-11-04 | 7,063.56 | 7,110.03 | 6,598.85 | 6,691.79 | 5,425.03 | 351,384 |
| 2022-11-03 | 6,933.44 | 7,435.33 | 6,933.44 | 7,044.97 | 5,711.35 | 435,862 |
| 2022-11-02 | 7,323.80 | 7,621.21 | 7,314.50 | 7,342.38 | 5,952.46 | 277,066 |
| 2022-11-01 | 7,100.74 | 7,435.33 | 7,100.74 | 7,351.68 | 5,959.99 | 385,975 |
| 2022-10-31 | 7,184.38 | 7,184.38 | 6,784.73 | 7,091.44 | 5,749.02 | 310,857 |
| 2022-10-28 | 7,156.50 | 7,249.44 | 7,044.97 | 7,063.56 | 5,726.42 | 314,967 |
| 2022-10-27 | 6,357.20 | 6,979.91 | 6,357.20 | 6,979.91 | 5,658.60 | 418,282 |
| 2022-10-26 | 6,533.79 | 6,766.15 | 6,524.50 | 6,524.50 | 5,289.40 | 211,652 |
| 2022-10-25 | 6,320.03 | 6,849.79 | 6,245.67 | 6,524.50 | 5,289.40 | 632,674 |
| 2022-10-24 | 7,193.68 | 7,249.44 | 6,663.91 | 6,663.91 | 5,402.42 | 532,442 |
| 2022-10-21 | 7,667.68 | 7,686.27 | 7,156.50 | 7,156.50 | 5,801.76 | 477,417 |
| 2022-10-20 | 7,807.09 | 7,807.09 | 7,593.33 | 7,667.68 | 6,216.17 | 142,129 |
| 2022-10-19 | 7,621.21 | 8,039.45 | 7,602.62 | 7,807.09 | 6,329.20 | 360,060 |
| 2022-10-18 | 8,085.92 | 8,085.92 | 7,890.74 | 7,900.03 | 6,404.54 | 461,092 |
| 2022-10-17 | 7,630.50 | 7,760.62 | 7,481.80 | 7,751.33 | 6,283.99 | 389,970 |
| 2022-10-14 | 7,807.09 | 7,900.03 | 7,611.91 | 7,630.50 | 6,186.04 | 576,622 |
| 2022-10-13 | 7,611.91 | 7,611.91 | 7,379.56 | 7,453.91 | 6,042.88 | 234,370 |
| 2022-10-12 | 7,249.44 | 7,667.68 | 7,249.44 | 7,435.33 | 6,027.81 | 508,925 |
| 2022-10-11 | 7,900.03 | 7,900.03 | 7,268.03 | 7,268.03 | 5,892.18 | 704,024 |
| 2022-10-10 | 7,156.50 | 7,900.03 | 7,156.50 | 7,807.09 | 6,329.20 | 725,486 |
| 2022-10-07 | 7,909.33 | 8,178.86 | 7,630.50 | 7,630.50 | 6,186.04 | 1,035,773 |
| 2022-10-06 | 8,550.62 | 8,690.04 | 8,067.33 | 8,197.45 | 6,645.66 | 328,895 |
| 2022-10-05 | 8,364.74 | 8,550.62 | 8,271.80 | 8,550.62 | 6,931.98 | 391,112 |
| 2022-10-04 | 8,690.04 | 8,690.04 | 8,085.92 | 8,085.92 | 6,555.24 | 427,871 |
| 2022-10-03 | 9,098.98 | 9,108.27 | 8,476.27 | 8,476.27 | 6,871.70 | 437,575 |
| 2022-09-30 | 9,015.33 | 9,108.27 | 8,643.57 | 9,108.27 | 7,384.06 | 598,198 |
| 2022-09-29 | 9,572.98 | 9,758.86 | 9,108.27 | 9,108.27 | 7,384.06 | 387,230 |
| 2022-09-28 | 9,480.04 | 9,619.45 | 9,294.16 | 9,480.04 | 7,685.45 | 434,721 |
| 2022-09-27 | 9,340.63 | 9,619.45 | 9,340.63 | 9,480.04 | 7,685.45 | 342,822 |
| 2022-09-26 | 10,037.69 | 10,037.69 | 9,433.57 | 9,480.04 | 7,685.45 | 854,601 |
| 2022-09-23 | 10,316.51 | 10,409.46 | 10,130.63 | 10,130.63 | 8,212.89 | 359,261 |
| 2022-09-22 | 10,037.69 | 10,409.46 | 9,898.28 | 10,316.51 | 8,363.58 | 547,054 |
| 2022-09-21 | 9,898.28 | 10,177.10 | 9,898.28 | 10,130.63 | 8,212.89 | 303,208 |
| 2022-09-20 | 9,898.28 | 10,130.63 | 9,758.86 | 10,084.16 | 8,175.21 | 637,926 |
| 2022-09-19 | 10,595.34 | 10,641.81 | 9,898.28 | 9,898.28 | 8,024.52 | 923,212 |
| 2022-09-16 | 10,967.10 | 10,967.10 | 10,595.34 | 10,595.34 | 8,589.62 | 470,567 |
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.