AgriBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 16,300.00 | 16,300.00 | 16,100.00 | 16,250.00 | 15,330.18 | 437,992 |
| 2025-10-28 | 16,000.00 | 16,200.00 | 15,750.00 | 16,200.00 | 15,283.02 | 486,116 |
| 2025-10-27 | 16,100.00 | 16,300.00 | 15,800.00 | 16,000.00 | 15,094.34 | 652,960 |
| 2025-10-24 | 16,150.00 | 16,150.00 | 15,750.00 | 15,850.00 | 14,952.83 | 443,928 |
| 2025-10-23 | 16,200.00 | 16,300.00 | 16,000.00 | 16,000.00 | 15,094.34 | 354,994 |
| 2025-10-22 | 16,250.00 | 16,300.00 | 15,700.00 | 16,200.00 | 15,283.02 | 624,870 |
| 2025-10-21 | 15,900.00 | 16,400.00 | 15,400.00 | 15,900.00 | 15,000.00 | 1,644,590 |
| 2025-10-20 | 17,100.00 | 17,400.00 | 16,000.00 | 16,000.00 | 15,094.34 | 1,591,590 |
| 2025-10-17 | 17,350.00 | 17,650.00 | 17,200.00 | 17,200.00 | 16,226.41 | 967,568 |
| 2025-10-16 | 17,400.00 | 17,550.00 | 17,200.00 | 17,350.00 | 16,367.92 | 702,674 |
| 2025-10-15 | 17,450.00 | 17,500.00 | 17,200.00 | 17,350.00 | 16,367.92 | 834,220 |
| 2025-10-14 | 17,800.00 | 17,900.00 | 17,350.00 | 17,350.00 | 16,367.92 | 995,340 |
| 2025-10-13 | 17,450.00 | 17,550.00 | 17,200.00 | 17,450.00 | 16,462.26 | 1,102,506 |
| 2025-10-10 | 17,900.00 | 17,900.00 | 17,550.00 | 17,650.00 | 16,650.94 | 711,154 |
| 2025-10-09 | 17,800.00 | 17,900.00 | 17,550.00 | 17,650.00 | 16,650.94 | 767,546 |
| 2025-10-08 | 18,350.00 | 18,350.00 | 17,600.00 | 17,750.00 | 16,745.28 | 1,029,154 |
| 2025-10-07 | 18,200.00 | 18,400.00 | 17,700.00 | 17,800.00 | 16,792.45 | 775,708 |
| 2025-10-06 | 17,350.00 | 18,149.99 | 17,250.00 | 18,149.99 | 17,122.64 | 1,824,684 |
| 2025-10-03 | 17,150.00 | 17,200.00 | 16,850.00 | 17,000.00 | 16,037.73 | 910,540 |
| 2025-10-02 | 17,650.00 | 17,650.00 | 17,100.00 | 17,100.00 | 16,132.07 | 526,396 |
| 2025-10-01 | 17,500.00 | 17,650.00 | 17,300.00 | 17,500.00 | 16,509.43 | 493,430 |
| 2025-09-30 | 17,550.00 | 17,550.00 | 17,000.00 | 17,400.00 | 16,415.09 | 1,148,828 |
| 2025-09-29 | 17,500.00 | 17,650.00 | 17,300.00 | 17,350.00 | 16,367.92 | 669,284 |
| 2025-09-26 | 17,850.00 | 17,900.00 | 17,450.00 | 17,450.00 | 16,462.26 | 952,834 |
| 2025-09-25 | 18,000.00 | 18,049.99 | 17,800.00 | 17,850.00 | 16,839.62 | 1,010,710 |
| 2025-09-24 | 17,500.00 | 17,900.00 | 17,200.00 | 17,900.00 | 16,886.79 | 725,782 |
| 2025-09-23 | 17,350.00 | 17,600.00 | 17,300.00 | 17,350.00 | 16,367.92 | 603,352 |
| 2025-09-22 | 17,750.00 | 17,800.00 | 17,050.00 | 17,350.00 | 16,367.92 | 1,368,142 |
| 2025-09-19 | 18,000.00 | 18,149.99 | 17,800.00 | 17,900.00 | 16,886.79 | 666,210 |
| 2025-09-18 | 18,200.00 | 18,250.00 | 17,800.00 | 17,950.00 | 16,933.96 | 1,123,918 |
| 2025-09-17 | 18,350.00 | 18,500.00 | 18,000.00 | 18,049.99 | 17,028.30 | 1,361,782 |
| 2025-09-16 | 19,400.00 | 19,400.00 | 18,350.00 | 18,500.00 | 17,452.83 | 1,982,306 |
| 2025-09-15 | 18,500.00 | 18,999.99 | 18,350.00 | 18,999.99 | 17,924.52 | 1,701,618 |
| 2025-09-12 | 18,450.00 | 18,700.00 | 18,200.00 | 18,350.00 | 17,311.32 | 1,217,728 |
| 2025-09-11 | 18,099.99 | 18,500.00 | 17,400.00 | 18,400.00 | 17,358.49 | 2,412,984 |
| 2025-09-10 | 18,650.00 | 18,700.00 | 18,149.99 | 18,200.00 | 17,169.81 | 1,374,714 |
| 2025-09-09 | 18,300.00 | 18,550.00 | 17,900.00 | 18,550.00 | 17,500.00 | 2,161,234 |
| 2025-09-08 | 19,050.00 | 19,300.00 | 18,000.00 | 18,099.99 | 17,075.47 | 4,374,939 |
| 2025-09-05 | 20,499.99 | 20,749.99 | 19,050.00 | 19,050.00 | 17,971.69 | 4,145,978 |
| 2025-09-04 | 20,799.99 | 20,799.99 | 20,000.00 | 20,449.99 | 19,292.45 | 2,939,910 |
| 2025-09-03 | 19,849.99 | 20,549.99 | 19,699.99 | 20,549.99 | 19,386.79 | 5,284,313 |
| 2025-08-29 | 18,350.00 | 19,250.00 | 18,200.00 | 19,250.00 | 18,160.37 | 6,866,257 |
| 2025-08-28 | 17,750.00 | 18,149.99 | 17,500.00 | 18,000.00 | 16,981.13 | 1,960,152 |
| 2025-08-27 | 17,800.00 | 17,950.00 | 17,450.00 | 17,450.00 | 16,462.26 | 1,968,844 |
| 2025-08-26 | 16,700.00 | 17,800.00 | 16,700.00 | 17,800.00 | 16,792.45 | 1,527,672 |
| 2025-08-25 | 17,400.00 | 17,600.00 | 16,800.00 | 16,900.00 | 15,943.39 | 1,408,846 |
| 2025-08-22 | 18,049.99 | 18,099.99 | 17,000.00 | 17,050.00 | 16,084.90 | 3,677,776 |
| 2025-08-21 | 18,600.00 | 18,949.99 | 18,000.00 | 18,250.00 | 17,216.98 | 1,986,122 |
| 2025-08-20 | 19,050.00 | 19,200.00 | 17,750.00 | 18,400.00 | 17,358.49 | 2,668,762 |
| 2025-08-19 | 18,899.99 | 19,500.00 | 18,700.00 | 19,050.00 | 17,971.69 | 4,215,833 |
| 2025-08-18 | 18,250.00 | 18,700.00 | 17,850.00 | 18,650.00 | 17,594.34 | 2,962,700 |
| 2025-08-15 | 18,949.99 | 18,999.99 | 18,000.00 | 18,200.00 | 17,169.81 | 2,729,818 |
| 2025-08-14 | 18,700.00 | 19,200.00 | 18,550.00 | 18,650.00 | 17,594.34 | 3,699,930 |
| 2025-08-13 | 18,350.00 | 18,500.00 | 17,850.00 | 18,450.00 | 17,405.66 | 4,294,591 |
| 2025-08-12 | 18,600.00 | 18,600.00 | 17,950.00 | 18,200.00 | 17,169.81 | 2,300,518 |
| 2025-08-11 | 18,200.00 | 18,450.00 | 18,000.00 | 18,400.00 | 17,358.49 | 2,806,032 |
| 2025-08-08 | 18,600.00 | 18,849.99 | 17,800.00 | 18,200.00 | 17,169.81 | 2,914,788 |
| 2025-08-07 | 18,200.00 | 18,650.00 | 18,000.00 | 18,400.00 | 17,358.49 | 3,534,994 |
| 2025-08-06 | 17,500.00 | 17,900.00 | 17,400.00 | 17,800.00 | 16,792.45 | 1,636,746 |
| 2025-08-05 | 17,950.00 | 18,300.00 | 16,900.00 | 17,350.00 | 16,367.92 | 5,426,035 |
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.