Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← AGR.VN stock page

AgriBank Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-1217,999.9918,349.9917,949.9917,999.9916,019.93597,306
2024-11-1118,199.9918,249.9917,749.9917,999.9916,019.93573,710
2024-11-0818,199.9918,349.9917,949.9918,199.9916,197.93796,295
2024-11-0718,349.9918,399.9918,099.9918,199.9916,197.93601,688
2024-11-0617,849.9918,349.9917,749.9918,349.9916,331.43962,813
2024-11-0517,699.9917,749.9917,549.9917,699.9915,752.93267,416
2024-11-0417,749.9917,949.9917,249.9917,699.9915,752.93622,811
2024-11-0117,749.9917,749.9917,499.9917,699.9915,752.93419,889
2024-10-3117,999.9917,999.9917,699.9917,799.9915,841.93285,394
2024-10-3017,849.9917,849.9917,649.9917,749.9915,797.43278,203
2024-10-2917,849.9917,949.9917,799.9917,849.9915,886.43364,833
2024-10-2817,599.9917,849.9917,599.9917,849.9915,886.43354,495
2024-10-2517,649.9917,699.9917,499.9917,599.9915,663.93384,945
2024-10-2417,699.9917,799.9917,499.9917,499.9915,574.93505,058
2024-10-2317,649.9917,899.9917,449.9917,699.9915,752.93563,935
2024-10-2217,949.9918,049.9917,499.9917,599.9915,663.931,386,747
2024-10-2118,199.9918,199.9917,949.9917,949.9915,975.43875,060
2024-10-1818,299.9918,549.9918,149.9918,149.9916,153.43554,496
2024-10-1718,149.9918,299.9917,699.9918,249.9916,242.431,493,489
2024-10-1618,149.9918,249.9918,099.9918,149.9916,153.43633,373
2024-10-1518,549.9918,649.9918,149.9918,149.9916,153.431,033,375
2024-10-1418,499.9918,849.9918,499.9918,549.9916,509.431,198,432
2024-10-1118,349.9918,599.9918,199.9918,599.9916,553.93618,542
2024-10-1018,599.9918,749.9918,349.9918,349.9916,331.43888,768
2024-10-0918,349.9918,549.9918,149.9918,549.9916,509.431,014,274
2024-10-0818,499.9918,599.9918,099.9918,349.9916,331.431,167,870
2024-10-0718,149.9918,449.9918,099.9918,399.9916,375.93712,362
2024-10-0418,149.9918,449.9917,999.9918,099.9916,108.931,125,285
2024-10-0318,599.9918,799.9918,099.9918,149.9916,153.432,300,909
2024-10-0218,999.9918,999.9918,549.9918,599.9916,553.931,415,511
2024-10-0118,757.1219,239.3118,612.4718,950.0016,242.432,933,271
2024-09-3018,323.1518,708.9118,274.9318,612.4715,953.131,860,233
2024-09-2718,178.5018,371.3718,178.5018,323.1515,705.151,561,130
2024-09-2618,178.5018,371.3718,082.0618,130.2815,539.841,528,321
2024-09-2518,033.8418,371.3718,033.8418,178.5015,581.161,765,288
2024-09-2417,840.9717,840.9717,599.8717,840.9715,291.86486,743
2024-09-2317,792.7517,889.1817,262.3417,648.0915,126.54822,475
2024-09-2018,033.8418,130.2817,744.5317,840.9715,291.86880,453
2024-09-1917,744.5318,033.8417,648.0917,744.5315,209.20796,857
2024-09-1817,551.6518,033.8417,455.2117,696.3115,167.871,750,682
2024-09-1717,117.6817,551.6517,069.4617,551.6515,043.881,037,982
2024-09-1617,069.4617,262.3416,828.3717,021.2514,589.26571,687
2024-09-1316,924.8117,310.5616,924.8117,117.6814,671.92595,845
2024-09-1217,165.9017,262.3416,924.8116,924.8114,506.60430,114
2024-09-1117,117.6817,214.1216,539.0616,973.0314,547.931,335,399
2024-09-1017,455.2117,599.8716,973.0317,117.6814,671.92967,644
2024-09-0917,310.5617,358.7817,165.9017,358.7814,878.57483,934
2024-09-0617,358.7817,599.8717,214.1217,407.0014,919.90586,182
2024-09-0517,648.0917,744.5317,214.1217,407.0014,919.901,116,409
2024-09-0417,358.7817,648.0917,310.5617,455.2114,961.221,292,140
2024-08-3017,840.9717,889.1817,696.3117,792.7515,250.53720,340
2024-08-2917,889.1818,033.8417,648.0917,696.3115,167.87676,407
2024-08-2818,033.8418,033.8417,455.2117,889.1815,333.191,073,712
2024-08-2717,985.6218,082.0617,840.9717,840.9715,291.861,071,240
2024-08-2618,323.1518,612.4718,082.0618,130.2815,539.841,663,940
2024-08-2317,840.9718,274.9317,648.0918,274.9315,663.821,754,165
2024-08-2218,082.0618,082.0617,551.6517,792.7515,250.531,073,150
2024-08-2117,840.9717,889.1817,551.6517,840.9715,291.861,141,802
2024-08-2017,648.0918,178.5017,310.5617,889.1815,333.192,648,551
2024-08-1917,648.0917,648.0917,214.1217,648.0915,126.541,852,929
← NewerPage 9 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-10-02699.9996 VND
2023-10-04599.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.