AgriBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	7,825.68	8,550.62	7,825.68	7,992.97	6,479.89	557,557
2022-06-20	8,290.39	9,015.33	8,206.74	8,206.74	6,653.19	717,381
2022-06-17	8,931.68	9,294.16	8,820.15	8,820.15	7,150.48	887,708
2022-06-16	9,572.98	9,944.75	9,294.16	9,480.04	7,685.45	503,217
2022-06-15	9,944.75	10,409.46	9,480.04	9,480.04	7,685.45	707,221
2022-06-14	9,991.22	10,595.34	9,991.22	10,177.10	8,250.56	553,904
2022-06-13	11,292.40	11,292.40	10,641.81	10,641.81	8,627.30	982,461
2022-06-10	11,710.64	11,850.05	11,431.81	11,431.81	9,267.75	443,169
2022-06-09	11,617.70	11,896.52	11,617.70	11,896.52	9,644.49	410,176
2022-06-08	11,338.87	11,710.64	11,292.40	11,524.75	9,343.10	587,809
2022-06-07	11,385.34	11,478.28	10,967.10	11,152.99	9,041.71	714,413
2022-06-06	11,524.75	11,989.46	11,292.40	11,431.81	9,267.75	589,750
2022-06-03	11,803.58	11,850.05	11,478.28	11,524.75	9,343.10	489,518
2022-06-02	12,035.93	12,314.76	11,803.58	11,803.58	9,569.14	722,747
2022-06-01	12,175.35	12,361.23	11,896.52	12,035.93	9,757.51	544,429
2022-05-31	12,128.87	12,407.70	12,128.87	12,128.87	9,832.86	654,936
2022-05-30	12,314.76	12,454.17	12,082.40	12,361.23	10,021.23	488,947
2022-05-27	12,128.87	12,361.23	12,082.40	12,175.35	9,870.53	593,061
2022-05-26	12,082.40	12,547.11	11,989.46	12,221.82	9,908.21	1,199,593
2022-05-25	11,617.70	11,942.99	11,385.34	11,896.52	9,644.49	702,426
2022-05-24	11,199.46	11,431.81	10,874.16	11,431.81	9,267.75	551,278
2022-05-23	11,989.46	12,035.93	11,060.05	11,338.87	9,192.40	747,976
2022-05-20	12,082.40	12,175.35	11,803.58	11,803.58	9,569.14	670,233
2022-05-19	11,292.40	11,942.99	11,245.93	11,757.11	9,531.47	695,462
2022-05-18	11,989.46	12,268.29	11,710.64	11,757.11	9,531.47	681,763
2022-05-17	10,409.46	11,617.70	10,409.46	11,617.70	9,418.45	864,419
2022-05-16	10,874.16	11,338.87	10,827.69	10,874.16	8,815.67	641,350
2022-05-13	10,874.16	11,524.75	10,781.22	10,781.22	8,740.32	1,121,964
2022-05-12	12,082.40	12,175.35	11,571.22	11,571.22	9,380.77	674,457
2022-05-11	12,547.11	12,686.52	12,082.40	12,407.70	10,058.90	427,871
2022-05-10	11,152.99	12,547.11	11,152.99	12,547.11	10,171.92	1,155,641
2022-05-09	12,640.05	12,640.05	11,942.99	11,942.99	9,682.16	798,777
2022-05-06	13,569.47	13,569.47	12,825.94	12,825.94	10,397.96	676,854
2022-05-05	14,127.12	14,127.12	13,290.64	13,755.35	11,151.44	496,938
2022-05-04	14,220.06	14,313.00	13,848.29	13,894.76	11,264.46	539,862
2022-04-29	14,080.65	14,359.47	13,941.24	14,220.06	11,528.18	624,341
2022-04-28	14,127.12	14,405.94	14,034.18	14,127.12	11,452.83	446,936
2022-04-27	13,755.35	14,080.65	13,476.53	14,034.18	11,377.48	423,876
2022-04-26	13,337.12	13,755.35	12,500.64	13,755.35	11,151.44	829,486
2022-04-25	14,498.88	14,731.24	13,430.06	13,430.06	10,887.72	933,828
2022-04-22	15,056.53	15,056.53	14,220.06	14,405.94	11,678.87	827,089
2022-04-21	14,313.00	15,428.30	13,523.00	14,498.88	11,754.22	1,308,958
2022-04-20	14,498.88	15,056.53	14,220.06	14,498.88	11,754.22	986,685
2022-04-19	15,567.71	15,985.95	14,545.36	14,545.36	11,791.90	685,074
2022-04-18	16,264.77	16,590.07	15,521.24	15,521.24	12,583.04	1,570,841
2022-04-15	17,473.01	17,473.01	16,543.60	16,683.01	13,524.89	1,036,458
2022-04-14	17,798.31	17,937.72	17,380.07	17,380.07	14,090.00	541,689
2022-04-13	17,240.66	17,658.90	16,450.66	17,658.90	14,316.04	1,135,663
2022-04-12	18,216.55	18,541.84	17,194.19	17,194.19	13,939.30	1,394,007
2022-04-08	18,681.25	19,006.55	18,309.49	18,355.96	14,881.15	1,343,549
2022-04-07	19,145.96	19,285.37	18,774.20	18,774.20	15,220.21	1,037,714
2022-04-06	18,960.08	19,517.73	18,774.20	19,285.37	15,634.62	1,120,708
2022-04-05	19,889.50	20,075.38	19,238.90	19,331.85	15,672.29	1,779,868
2022-04-04	18,960.08	19,889.50	18,681.25	19,889.50	16,124.38	2,821,578
2022-04-01	18,263.02	18,588.31	18,123.61	18,588.31	15,069.51	839,532
2022-03-31	18,495.37	18,774.20	18,263.02	18,448.90	14,956.49	720,578
2022-03-30	18,681.25	18,867.14	18,309.49	18,495.37	14,994.17	931,659
2022-03-29	18,681.25	18,960.08	18,588.31	18,681.25	15,144.86	797,179
2022-03-28	18,309.49	18,913.61	18,309.49	18,588.31	15,069.51	1,388,642
2022-03-25	19,053.02	19,238.90	18,913.61	18,913.61	15,333.23	699,915

← NewerPage 19 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.