AgriBank Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 17,150.00 | 17,650.00 | 17,000.00 | 17,550.00 | 16,556.60 | 1,536,364 |
| 2025-08-01 | 17,800.00 | 18,200.00 | 17,050.00 | 17,200.00 | 16,226.41 | 3,596,898 |
| 2025-07-31 | 18,200.00 | 18,200.00 | 17,150.00 | 17,900.00 | 16,886.79 | 2,606,116 |
| 2025-07-30 | 17,600.00 | 17,900.00 | 17,000.00 | 17,600.00 | 16,603.77 | 3,671,416 |
| 2025-07-29 | 19,100.00 | 19,100.00 | 17,100.00 | 17,100.00 | 16,132.07 | 7,176,731 |
| 2025-07-28 | 17,550.00 | 18,049.99 | 17,400.00 | 18,049.99 | 17,028.30 | 3,585,238 |
| 2025-07-25 | 16,550.00 | 17,150.00 | 16,500.00 | 16,900.00 | 15,943.39 | 3,920,304 |
| 2025-07-24 | 16,800.00 | 16,800.00 | 16,350.00 | 16,550.00 | 15,613.20 | 1,382,982 |
| 2025-07-23 | 16,600.00 | 17,100.00 | 16,450.00 | 16,650.00 | 15,707.54 | 3,481,358 |
| 2025-07-22 | 15,850.00 | 16,400.00 | 15,700.00 | 16,350.00 | 15,424.52 | 1,767,762 |
| 2025-07-21 | 16,450.00 | 16,450.00 | 15,950.00 | 15,950.00 | 15,047.17 | 2,543,470 |
| 2025-07-18 | 16,350.00 | 16,800.00 | 16,150.00 | 16,400.00 | 15,471.69 | 1,814,296 |
| 2025-07-17 | 16,450.00 | 16,550.00 | 16,100.00 | 16,250.00 | 15,330.18 | 1,938,846 |
| 2025-07-16 | 16,150.00 | 16,400.00 | 16,100.00 | 16,250.00 | 15,330.18 | 1,580,036 |
| 2025-07-15 | 16,550.00 | 16,900.00 | 15,800.00 | 16,150.00 | 15,235.85 | 3,142,476 |
| 2025-07-14 | 16,000.00 | 16,900.00 | 15,500.00 | 16,350.00 | 15,424.52 | 2,326,276 |
| 2025-07-11 | 15,700.00 | 16,250.00 | 15,600.00 | 15,950.00 | 15,047.17 | 2,494,816 |
| 2025-07-10 | 16,000.00 | 16,000.00 | 15,600.00 | 15,700.00 | 14,811.32 | 1,165,470 |
| 2025-07-09 | 15,450.00 | 16,050.00 | 15,450.00 | 15,900.00 | 15,000.00 | 3,386,594 |
| 2025-07-08 | 15,250.00 | 15,500.00 | 15,150.00 | 15,300.00 | 14,433.96 | 1,744,760 |
| 2025-07-07 | 15,150.00 | 15,200.00 | 15,000.00 | 15,150.00 | 14,292.45 | 1,196,740 |
| 2025-07-04 | 15,150.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,103.77 | 753,766 |
| 2025-07-03 | 15,200.00 | 15,500.00 | 14,900.00 | 15,000.00 | 14,150.94 | 2,199,606 |
| 2025-07-02 | 14,650.00 | 15,350.00 | 14,600.00 | 15,200.00 | 14,339.62 | 1,871,854 |
| 2025-07-01 | 14,800.00 | 14,850.00 | 14,600.00 | 14,650.00 | 13,820.75 | 467,884 |
| 2025-06-30 | 14,800.00 | 14,900.00 | 14,700.00 | 14,800.00 | 13,962.26 | 791,078 |
| 2025-06-27 | 14,650.00 | 14,750.00 | 14,500.00 | 14,600.00 | 13,773.58 | 362,732 |
| 2025-06-26 | 14,650.00 | 14,650.00 | 14,400.00 | 14,550.00 | 13,726.41 | 495,126 |
| 2025-06-25 | 14,700.00 | 14,850.00 | 14,650.00 | 14,650.00 | 13,820.75 | 413,082 |
| 2025-06-24 | 14,750.00 | 14,950.00 | 14,600.00 | 14,700.00 | 13,867.92 | 924,850 |
| 2025-06-23 | 14,450.00 | 14,550.00 | 14,300.00 | 14,450.00 | 13,632.07 | 453,150 |
| 2025-06-20 | 14,650.00 | 14,800.00 | 14,550.00 | 14,550.00 | 13,726.41 | 401,634 |
| 2025-06-19 | 14,600.00 | 14,650.00 | 14,400.00 | 14,600.00 | 13,773.58 | 528,198 |
| 2025-06-18 | 14,700.00 | 14,800.00 | 14,550.00 | 14,600.00 | 13,773.58 | 590,208 |
| 2025-06-17 | 14,900.00 | 14,900.00 | 14,650.00 | 14,700.00 | 13,867.92 | 321,180 |
| 2025-06-16 | 14,400.00 | 14,750.00 | 14,300.00 | 14,750.00 | 13,915.09 | 554,380 |
| 2025-06-13 | 14,600.00 | 14,600.00 | 14,300.00 | 14,400.00 | 13,584.90 | 1,495,766 |
| 2025-06-12 | 14,800.00 | 14,850.00 | 14,700.00 | 14,750.00 | 13,915.09 | 453,892 |
| 2025-06-11 | 14,850.00 | 14,850.00 | 14,600.00 | 14,700.00 | 13,867.92 | 284,610 |
| 2025-06-10 | 14,600.00 | 14,800.00 | 14,600.00 | 14,650.00 | 13,820.75 | 429,936 |
| 2025-06-09 | 14,700.00 | 14,850.00 | 14,600.00 | 14,650.00 | 13,820.75 | 718,256 |
| 2025-06-06 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 13,867.92 | 867,928 |
| 2025-06-05 | 15,300.00 | 15,300.00 | 14,900.00 | 15,000.00 | 14,150.94 | 831,782 |
| 2025-06-04 | 15,600.00 | 15,600.00 | 15,050.00 | 15,200.00 | 14,339.62 | 1,088,302 |
| 2025-06-03 | 15,050.00 | 15,450.00 | 15,050.00 | 15,200.00 | 14,339.62 | 2,185,508 |
| 2025-06-02 | 14,600.00 | 14,800.00 | 14,500.00 | 14,800.00 | 13,962.26 | 813,232 |
| 2025-05-30 | 15,249.99 | 15,599.99 | 15,199.99 | 15,299.99 | 13,616.94 | 1,517,759 |
| 2025-05-29 | 15,499.99 | 15,499.99 | 15,199.99 | 15,249.99 | 13,572.44 | 545,620 |
| 2025-05-28 | 15,449.99 | 15,599.99 | 15,299.99 | 15,399.99 | 13,705.94 | 1,219,668 |
| 2025-05-27 | 15,299.99 | 15,449.99 | 15,199.99 | 15,349.99 | 13,661.44 | 1,357,758 |
| 2025-05-26 | 14,999.99 | 15,199.99 | 14,649.99 | 15,199.99 | 13,527.94 | 781,913 |
| 2025-05-23 | 15,049.99 | 15,149.99 | 14,899.99 | 14,999.99 | 13,349.94 | 575,845 |
| 2025-05-22 | 15,049.99 | 15,299.99 | 14,899.99 | 15,049.99 | 13,394.44 | 1,015,847 |
| 2025-05-21 | 15,199.99 | 15,249.99 | 14,949.99 | 15,049.99 | 13,394.44 | 816,295 |
| 2025-05-20 | 15,049.99 | 15,249.99 | 14,999.99 | 15,149.99 | 13,483.44 | 690,115 |
| 2025-05-19 | 15,199.99 | 15,249.99 | 14,999.99 | 15,049.99 | 13,394.44 | 902,925 |
| 2025-05-16 | 15,499.99 | 15,699.99 | 15,299.99 | 15,349.99 | 13,661.44 | 904,161 |
| 2025-05-15 | 15,499.99 | 15,599.99 | 15,299.99 | 15,499.99 | 13,794.94 | 1,026,296 |
| 2025-05-14 | 15,199.99 | 15,399.99 | 15,049.99 | 15,349.99 | 13,661.44 | 1,696,412 |
| 2025-05-13 | 15,199.99 | 15,299.99 | 14,999.99 | 15,199.99 | 13,527.94 | 882,026 |
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.