AgriBank Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	22,213.03	22,213.03	20,772.44	21,283.62	17,254.59	3,674,240
2021-12-22	22,677.74	23,049.51	21,934.21	22,305.98	18,083.42	2,519,169
2021-12-21	23,235.39	23,235.39	22,631.27	22,677.74	18,384.81	1,560,909
2021-12-20	22,956.57	23,700.10	22,724.21	23,235.39	18,836.89	2,832,195
2021-12-17	22,027.15	22,863.62	21,748.33	22,863.62	18,535.50	2,267,217
2021-12-16	22,213.03	22,584.80	21,562.44	21,748.33	17,631.33	2,550,220
2021-12-15	22,584.80	22,677.74	22,213.03	22,213.03	18,008.07	2,073,374
2021-12-14	23,235.39	23,235.39	22,491.86	22,677.74	18,384.81	1,748,132
2021-12-13	22,677.74	23,607.16	22,398.92	22,956.57	18,610.85	1,934,441
2021-12-10	23,235.39	23,235.39	22,491.86	22,677.74	18,384.81	1,858,753
2021-12-09	22,491.86	23,235.39	22,491.86	23,235.39	18,836.89	1,778,613
2021-12-08	22,770.68	23,049.51	22,491.86	22,817.16	18,497.83	2,558,896
2021-12-07	22,305.98	22,770.68	20,911.85	22,770.68	18,460.16	3,071,246
2021-12-06	23,374.80	23,514.22	21,841.27	21,841.27	17,706.68	4,401,439
2021-12-03	25,140.69	25,280.11	23,467.75	23,467.75	19,025.26	7,184,432
2021-12-02	25,651.87	25,977.17	25,187.17	25,187.17	20,419.19	2,398,273
2021-12-01	25,373.05	25,837.76	25,187.17	25,744.81	20,871.28	2,106,480
2021-11-30	25,558.93	26,488.35	25,094.22	25,744.81	20,871.28	4,970,184
2021-11-29	23,421.27	25,187.17	23,235.39	25,047.75	20,306.17	3,897,537
2021-11-26	24,815.40	25,094.22	23,793.04	24,211.28	19,628.04	3,599,921
2021-11-25	24,350.69	25,558.93	23,700.10	24,908.34	20,193.15	4,082,019
2021-11-24	24,629.51	25,094.22	24,257.75	24,443.63	19,816.41	3,451,970
2021-11-23	21,655.38	23,839.51	21,655.38	23,839.51	19,326.65	3,970,371
2021-11-22	23,421.27	24,071.86	22,305.98	22,305.98	18,083.42	5,505,252
2021-11-19	24,908.34	25,373.05	22,259.51	23,235.39	18,836.89	9,355,869
2021-11-18	22,910.10	23,932.45	22,910.10	23,932.45	19,402.00	4,872,577
2021-11-17	21,423.03	22,770.68	20,911.85	22,398.92	18,158.76	5,000,551
2021-11-16	19,517.73	21,841.27	19,517.73	21,423.03	17,367.61	5,482,877
2021-11-15	20,168.32	20,633.03	20,075.38	20,633.03	16,727.16	4,519,594
2021-11-12	18,030.66	19,285.37	17,844.78	19,285.37	15,634.62	6,986,592
2021-11-11	18,123.61	18,448.90	17,473.01	18,030.66	14,617.43	4,480,666
2021-11-10	18,123.61	18,309.49	17,937.72	18,030.66	14,617.43	2,393,593
2021-11-09	18,355.96	18,355.96	17,891.25	17,984.19	14,579.75	3,475,259
2021-11-08	17,891.25	18,588.31	17,844.78	18,355.96	14,881.15	4,605,215
2021-11-05	18,216.55	18,448.90	17,705.37	17,844.78	14,466.73	3,281,529
2021-11-04	17,194.19	18,077.13	16,775.95	17,937.72	14,542.08	4,975,664
2021-11-03	17,984.19	18,123.61	16,915.37	16,915.37	13,713.26	4,638,549
2021-11-02	17,565.96	17,844.78	17,287.13	17,705.37	14,353.71	3,882,924
2021-11-01	16,636.54	17,194.19	16,264.77	17,194.19	13,939.30	7,510,815
2021-10-29	16,543.60	16,543.60	15,985.95	16,264.77	13,185.82	2,874,092
2021-10-28	16,078.89	16,636.54	16,078.89	16,218.30	13,148.15	4,557,496
2021-10-27	15,707.12	16,171.83	15,567.71	15,985.95	12,959.78	4,022,199
2021-10-26	15,521.24	15,800.07	15,335.36	15,660.65	12,696.07	1,374,144
2021-10-25	15,660.65	15,800.07	15,521.24	15,614.18	12,658.39	1,942,204
2021-10-22	15,707.12	15,707.12	15,474.77	15,521.24	12,583.04	2,859,708
2021-10-21	15,893.01	16,078.89	15,567.71	15,707.12	12,733.74	1,714,112
2021-10-20	15,707.12	15,893.01	15,521.24	15,707.12	12,733.74	3,184,493

← NewerPage 21 of 21 · 1,247 trading days

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.