AgriBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 13,600.00 | 14,150.00 | 13,200.00 | 13,850.00 | 13,066.03 | 424,424 |
| 2026-07-22 | 13,600.00 | 13,800.00 | 13,500.00 | 13,600.00 | 12,830.19 | 584,166 |
| 2026-07-21 | 13,550.00 | 13,750.00 | 13,550.00 | 13,550.00 | 12,783.02 | 341,002 |
| 2026-07-20 | 13,900.00 | 14,300.00 | 13,450.00 | 13,550.00 | 12,783.02 | 665,150 |
| 2026-07-17 | 14,300.00 | 14,450.00 | 14,100.00 | 14,100.00 | 13,301.88 | 262,138 |
| 2026-07-16 | 14,300.00 | 14,400.00 | 13,500.00 | 14,350.00 | 13,537.73 | 892,944 |
| 2026-07-15 | 14,650.00 | 14,700.00 | 14,000.00 | 14,250.00 | 13,443.39 | 573,460 |
| 2026-07-14 | 14,400.00 | 14,750.00 | 14,350.00 | 14,650.00 | 13,820.75 | 543,462 |
| 2026-07-13 | 15,100.00 | 15,350.00 | 14,300.00 | 14,500.00 | 13,679.24 | 1,575,266 |
| 2026-07-10 | 16,000.00 | 16,000.00 | 15,350.00 | 15,350.00 | 14,481.13 | 1,066,254 |
| 2026-07-09 | 15,700.00 | 15,950.00 | 15,400.00 | 15,950.00 | 15,047.17 | 958,876 |
| 2026-07-08 | 16,000.00 | 16,300.00 | 15,550.00 | 15,800.00 | 14,905.66 | 1,670,984 |
| 2026-07-07 | 15,200.00 | 16,000.00 | 15,200.00 | 16,000.00 | 15,094.34 | 1,217,940 |
| 2026-07-06 | 16,000.00 | 16,000.00 | 15,000.00 | 15,200.00 | 14,339.62 | 1,261,400 |
| 2026-07-03 | 15,650.00 | 16,300.00 | 15,450.00 | 16,000.00 | 15,094.34 | 3,408,536 |
| 2026-07-02 | 14,900.00 | 15,400.00 | 14,800.00 | 15,400.00 | 14,528.30 | 1,449,020 |
| 2026-07-01 | 14,800.00 | 14,950.00 | 14,650.00 | 14,950.00 | 14,103.77 | 471,700 |
| 2026-06-30 | 14,400.00 | 14,800.00 | 14,400.00 | 14,700.00 | 13,867.92 | 652,324 |
| 2026-06-29 | 14,350.00 | 14,450.00 | 14,200.00 | 14,400.00 | 13,584.90 | 201,400 |
| 2026-06-26 | 14,400.00 | 14,600.00 | 14,300.00 | 14,350.00 | 13,537.73 | 288,002 |
| 2026-06-25 | 14,750.00 | 14,750.00 | 14,450.00 | 14,450.00 | 13,632.07 | 380,540 |
| 2026-06-24 | 14,600.00 | 14,850.00 | 14,350.00 | 14,600.00 | 13,773.58 | 385,310 |
| 2026-06-23 | 14,850.00 | 15,150.00 | 14,550.00 | 14,600.00 | 13,773.58 | 696,632 |
| 2026-06-22 | 15,050.00 | 15,200.00 | 14,800.00 | 14,800.00 | 13,962.26 | 341,426 |
| 2026-06-19 | 14,800.00 | 15,500.00 | 14,700.00 | 15,050.00 | 14,198.11 | 1,243,062 |
| 2026-06-18 | 15,000.00 | 15,100.00 | 14,700.00 | 14,750.00 | 13,915.09 | 366,760 |
| 2026-06-17 | 14,900.00 | 15,250.00 | 14,800.00 | 15,000.00 | 14,150.94 | 539,434 |
| 2026-06-16 | 14,400.00 | 15,200.00 | 14,250.00 | 14,950.00 | 14,103.77 | 973,186 |
| 2026-06-15 | 14,200.00 | 14,450.00 | 14,100.00 | 14,400.00 | 13,584.90 | 374,286 |
| 2026-06-12 | 14,050.00 | 14,100.00 | 13,950.00 | 13,950.00 | 13,160.37 | 196,842 |
| 2026-06-11 | 14,000.00 | 14,050.00 | 13,900.00 | 13,950.00 | 13,160.37 | 140,662 |
| 2026-06-10 | 14,000.00 | 14,100.00 | 13,950.00 | 14,100.00 | 13,301.88 | 146,174 |
| 2026-06-09 | 14,050.00 | 14,050.00 | 13,950.00 | 13,950.00 | 13,160.37 | 145,750 |
| 2026-06-08 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,113.20 | 305,810 |
| 2026-06-05 | 14,300.00 | 14,350.00 | 14,200.00 | 14,200.00 | 13,396.22 | 195,252 |
| 2026-06-04 | 14,300.00 | 14,400.00 | 14,250.00 | 14,300.00 | 13,490.56 | 116,388 |
| 2026-06-03 | 14,100.00 | 14,500.00 | 14,100.00 | 14,300.00 | 13,490.56 | 119,144 |
| 2026-06-02 | 14,550.00 | 14,550.00 | 14,200.00 | 14,300.00 | 13,490.56 | 358,068 |
| 2026-06-01 | 14,450.00 | 14,650.00 | 14,450.00 | 14,550.00 | 13,726.41 | 158,576 |
| 2026-05-29 | 14,400.00 | 14,650.00 | 14,400.00 | 14,450.00 | 13,632.07 | 226,628 |
| 2026-05-28 | 14,750.00 | 14,800.00 | 14,600.00 | 14,650.00 | 13,820.75 | 231,928 |
| 2026-05-27 | 14,700.00 | 14,750.00 | 14,500.00 | 14,700.00 | 13,867.92 | 207,018 |
| 2026-05-26 | 14,400.00 | 14,800.00 | 14,400.00 | 14,750.00 | 13,915.09 | 353,722 |
| 2026-05-25 | 14,650.00 | 14,650.00 | 14,550.00 | 14,600.00 | 13,773.58 | 154,654 |
| 2026-05-22 | 14,450.00 | 14,750.00 | 14,250.00 | 14,600.00 | 13,773.58 | 373,438 |
| 2026-05-21 | 14,500.00 | 14,550.00 | 14,300.00 | 14,350.00 | 13,537.73 | 156,456 |
| 2026-05-20 | 14,700.00 | 14,700.00 | 14,100.00 | 14,450.00 | 13,632.07 | 470,110 |
| 2026-05-19 | 14,700.00 | 14,950.00 | 14,600.00 | 14,700.00 | 13,867.92 | 448,380 |
| 2026-05-18 | 14,600.00 | 14,700.00 | 14,400.00 | 14,650.00 | 13,820.75 | 209,562 |
| 2026-05-15 | 14,700.00 | 14,700.00 | 14,550.00 | 14,600.00 | 13,773.58 | 201,188 |
| 2026-05-14 | 14,500.00 | 14,700.00 | 14,500.00 | 14,550.00 | 13,726.41 | 220,374 |
| 2026-05-13 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 13,679.24 | 232,246 |
| 2026-05-12 | 14,800.00 | 14,800.00 | 14,550.00 | 14,550.00 | 13,726.41 | 258,216 |
| 2026-05-11 | 14,550.00 | 14,850.00 | 14,500.00 | 14,650.00 | 13,820.75 | 392,624 |
| 2026-05-08 | 14,650.00 | 14,800.00 | 14,600.00 | 14,650.00 | 13,820.75 | 239,772 |
| 2026-05-07 | 14,900.00 | 14,900.00 | 14,700.00 | 14,750.00 | 13,915.09 | 319,484 |
| 2026-05-06 | 14,500.00 | 14,900.00 | 14,400.00 | 14,800.00 | 13,962.26 | 496,292 |
| 2026-05-05 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 13,584.90 | 172,356 |
| 2026-05-04 | 14,550.00 | 14,650.00 | 14,500.00 | 14,550.00 | 13,726.41 | 174,582 |
| 2026-04-29 | 14,450.00 | 14,550.00 | 14,400.00 | 14,500.00 | 13,679.24 | 129,426 |
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.