Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 14,950
0.00 (0.00%)
At close: Apr 13, 2026
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 15,100.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.33% | 357,917 |
| Apr 9, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 366,349 |
| Apr 8, 2026 | 15,000.00 | 15,300.00 | 14,850.00 | 15,300.00 | 15,300.00 | 5.15% | 1,087,208 |
| Apr 7, 2026 | 14,350.00 | 14,550.00 | 14,350.00 | 14,550.00 | 14,550.00 | 1.75% | 195,941 |
| Apr 6, 2026 | 14,600.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.05% | 220,342 |
| Apr 3, 2026 | 14,650.00 | 14,750.00 | 14,550.00 | 14,600.00 | 14,600.00 | -0.34% | 285,416 |
| Apr 2, 2026 | 14,850.00 | 14,950.00 | 14,600.00 | 14,650.00 | 14,650.00 | -1.68% | 430,050 |
| Apr 1, 2026 | 15,200.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | 1.36% | 763,464 |
| Mar 31, 2026 | 14,450.00 | 15,100.00 | 14,350.00 | 14,700.00 | 14,700.00 | 2.44% | 741,984 |
| Mar 30, 2026 | 14,300.00 | 14,400.00 | 14,150.00 | 14,350.00 | 14,350.00 | -1.37% | 220,732 |
| Mar 27, 2026 | 14,200.00 | 14,600.00 | 14,200.00 | 14,550.00 | 14,550.00 | 2.46% | 462,714 |
| Mar 26, 2026 | 14,300.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 273,794 |
| Mar 25, 2026 | 14,150.00 | 14,350.00 | 13,950.00 | 14,200.00 | 14,200.00 | 2.90% | 420,796 |
| Mar 24, 2026 | 13,800.00 | 14,050.00 | 13,600.00 | 13,800.00 | 13,800.00 | 2.99% | 378,491 |
| Mar 23, 2026 | 14,300.00 | 14,300.00 | 13,400.00 | 13,400.00 | 13,400.00 | -6.94% | 1,185,222 |
| Mar 20, 2026 | 14,500.00 | 14,650.00 | 14,250.00 | 14,400.00 | 14,400.00 | -0.69% | 348,325 |
| Mar 19, 2026 | 14,500.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.69% | 442,258 |
| Mar 18, 2026 | 14,750.00 | 14,950.00 | 14,500.00 | 14,750.00 | 14,750.00 | -0.67% | 467,187 |
| Mar 17, 2026 | 15,000.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,850.00 | 1.02% | 490,468 |
| Mar 16, 2026 | 14,600.00 | 14,950.00 | 14,550.00 | 14,700.00 | 14,700.00 | 0.68% | 514,350 |
| Mar 13, 2026 | 14,600.00 | 14,850.00 | 14,000.00 | 14,600.00 | 14,600.00 | -1.35% | 894,161 |
| Mar 12, 2026 | 14,800.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.95% | 577,837 |
| Mar 11, 2026 | 14,400.00 | 15,400.00 | 14,400.00 | 15,250.00 | 15,250.00 | 2.35% | 949,981 |
| Mar 10, 2026 | 14,900.00 | 15,050.00 | 14,150.00 | 14,900.00 | 14,900.00 | 1.71% | 1,784,138 |
| Mar 9, 2026 | 14,650.00 | 15,300.00 | 14,650.00 | 14,650.00 | 14,650.00 | -6.98% | 1,343,652 |
| Mar 6, 2026 | 16,900.00 | 16,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | -6.80% | 2,721,977 |
| Mar 5, 2026 | 17,050.00 | 17,800.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.60% | 2,946,767 |
| Mar 4, 2026 | 16,000.00 | 16,800.00 | 15,300.00 | 16,800.00 | 16,800.00 | 4.67% | 1,710,329 |
| Mar 3, 2026 | 16,000.00 | 16,650.00 | 15,900.00 | 16,050.00 | 16,050.00 | - | 967,590 |
| Mar 2, 2026 | 15,800.00 | 16,400.00 | 15,800.00 | 16,050.00 | 16,050.00 | -3.89% | 1,179,560 |
| Feb 27, 2026 | 16,700.00 | 16,850.00 | 16,400.00 | 16,700.00 | 16,700.00 | - | 650,746 |
| Feb 26, 2026 | 16,800.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | -0.30% | 682,893 |
| Feb 25, 2026 | 16,850.00 | 16,900.00 | 16,650.00 | 16,750.00 | 16,750.00 | - | 655,820 |
| Feb 24, 2026 | 16,500.00 | 17,000.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.90% | 1,502,152 |
| Feb 23, 2026 | 16,800.00 | 16,800.00 | 16,450.00 | 16,600.00 | 16,600.00 | 1.22% | 844,422 |
| Feb 13, 2026 | 16,050.00 | 16,400.00 | 15,950.00 | 16,400.00 | 16,400.00 | 1.86% | 897,483 |
| Feb 12, 2026 | 16,050.00 | 16,150.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.31% | 178,665 |
| Feb 11, 2026 | 15,950.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,150.00 | 1.57% | 610,458 |
| Feb 10, 2026 | 15,800.00 | 15,900.00 | 15,550.00 | 15,900.00 | 15,900.00 | 0.63% | 323,789 |
| Feb 9, 2026 | 15,700.00 | 15,800.00 | 15,550.00 | 15,800.00 | 15,800.00 | 1.28% | 485,381 |
| Feb 6, 2026 | 16,100.00 | 16,100.00 | 15,600.00 | 15,600.00 | 15,600.00 | -3.41% | 1,001,634 |
| Feb 5, 2026 | 16,250.00 | 16,350.00 | 15,950.00 | 16,150.00 | 16,150.00 | -0.62% | 530,875 |
| Feb 4, 2026 | 16,250.00 | 16,600.00 | 16,100.00 | 16,250.00 | 16,250.00 | 0.93% | 711,731 |
| Feb 3, 2026 | 15,950.00 | 16,250.00 | 15,900.00 | 16,100.00 | 16,100.00 | 0.94% | 816,622 |
| Feb 2, 2026 | 16,250.00 | 16,250.00 | 15,900.00 | 15,950.00 | 15,950.00 | -1.85% | 580,608 |
| Jan 30, 2026 | 16,150.00 | 16,300.00 | 16,000.00 | 16,250.00 | 16,250.00 | 0.62% | 897,171 |
| Jan 29, 2026 | 16,050.00 | 16,200.00 | 15,950.00 | 16,150.00 | 16,150.00 | 0.94% | 377,126 |
| Jan 28, 2026 | 15,950.00 | 16,150.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.31% | 670,747 |
| Jan 27, 2026 | 15,750.00 | 16,200.00 | 15,750.00 | 15,950.00 | 15,950.00 | 0.31% | 478,337 |
| Jan 26, 2026 | 16,250.00 | 16,400.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.15% | 1,232,386 |