Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 19,250
+1,250 (6.94%)
At close: Aug 29, 2025
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18,350.00 | 19,250.00 | 18,200.00 | 19,250.00 | 19,250.00 | 6.94% | 6,475,334 |
| Aug 28, 2025 | 17,750.00 | 18,150.00 | 17,500.00 | 18,000.00 | 18,000.00 | 3.15% | 1,852,022 |
| Aug 27, 2025 | 17,800.00 | 17,950.00 | 17,450.00 | 17,450.00 | 17,450.00 | -1.97% | 1,859,763 |
| Aug 26, 2025 | 16,700.00 | 17,800.00 | 16,700.00 | 17,800.00 | 17,800.00 | 5.33% | 1,443,662 |
| Aug 25, 2025 | 17,400.00 | 17,600.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.88% | 1,332,158 |
| Aug 22, 2025 | 18,050.00 | 18,100.00 | 17,000.00 | 17,050.00 | 17,050.00 | -6.58% | 3,474,811 |
| Aug 21, 2025 | 18,600.00 | 18,950.00 | 18,000.00 | 18,250.00 | 18,250.00 | -0.82% | 1,876,168 |
| Aug 20, 2025 | 19,050.00 | 19,200.00 | 17,750.00 | 18,400.00 | 18,400.00 | -3.41% | 2,523,626 |
| Aug 19, 2025 | 18,900.00 | 19,500.00 | 18,700.00 | 19,050.00 | 19,050.00 | 2.14% | 3,983,270 |
| Aug 18, 2025 | 18,250.00 | 18,700.00 | 17,850.00 | 18,650.00 | 18,650.00 | 2.47% | 2,798,686 |
| Aug 15, 2025 | 18,950.00 | 19,000.00 | 18,000.00 | 18,200.00 | 18,200.00 | -2.41% | 2,580,413 |
| Aug 14, 2025 | 18,700.00 | 19,200.00 | 18,550.00 | 18,650.00 | 18,650.00 | 1.08% | 3,425,258 |
| Aug 13, 2025 | 18,350.00 | 18,500.00 | 17,850.00 | 18,450.00 | 18,450.00 | 1.37% | 4,054,883 |
| Aug 12, 2025 | 18,600.00 | 18,600.00 | 17,950.00 | 18,200.00 | 18,200.00 | -1.09% | 2,173,676 |
| Aug 11, 2025 | 18,200.00 | 18,450.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.10% | 2,652,147 |
| Aug 8, 2025 | 18,600.00 | 18,850.00 | 17,800.00 | 18,200.00 | 18,200.00 | -1.09% | 2,733,070 |
| Aug 7, 2025 | 18,200.00 | 18,650.00 | 18,000.00 | 18,400.00 | 18,400.00 | 3.37% | 3,340,489 |
| Aug 6, 2025 | 17,500.00 | 17,900.00 | 17,400.00 | 17,800.00 | 17,800.00 | 2.59% | 1,547,241 |
| Aug 5, 2025 | 17,950.00 | 18,300.00 | 16,900.00 | 17,350.00 | 17,350.00 | -1.14% | 5,124,890 |
| Aug 4, 2025 | 17,150.00 | 17,650.00 | 17,000.00 | 17,550.00 | 17,550.00 | 2.03% | 1,452,097 |
| Aug 1, 2025 | 17,800.00 | 18,200.00 | 17,050.00 | 17,200.00 | 17,200.00 | -3.91% | 3,365,416 |
| Jul 31, 2025 | 18,200.00 | 18,200.00 | 17,150.00 | 17,900.00 | 17,900.00 | 1.70% | 2,461,708 |
| Jul 30, 2025 | 17,600.00 | 17,900.00 | 17,000.00 | 17,600.00 | 17,600.00 | 2.92% | 3,468,620 |
| Jul 29, 2025 | 19,100.00 | 19,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -5.26% | 6,778,455 |
| Jul 28, 2025 | 17,550.00 | 18,050.00 | 17,400.00 | 18,050.00 | 18,050.00 | 6.80% | 3,397,762 |
| Jul 25, 2025 | 16,550.00 | 17,150.00 | 16,500.00 | 16,900.00 | 16,900.00 | 2.11% | 3,703,787 |
| Jul 24, 2025 | 16,800.00 | 16,800.00 | 16,350.00 | 16,550.00 | 16,550.00 | -0.60% | 1,307,645 |
| Jul 23, 2025 | 16,600.00 | 17,100.00 | 16,450.00 | 16,650.00 | 16,650.00 | 1.83% | 3,289,808 |
| Jul 22, 2025 | 15,850.00 | 16,400.00 | 15,700.00 | 16,350.00 | 16,350.00 | 2.51% | 1,672,222 |
| Jul 21, 2025 | 16,450.00 | 16,450.00 | 15,950.00 | 15,950.00 | 15,950.00 | -2.74% | 2,403,216 |
| Jul 18, 2025 | 16,350.00 | 16,800.00 | 16,150.00 | 16,400.00 | 16,400.00 | 0.92% | 1,715,953 |
| Jul 17, 2025 | 16,450.00 | 16,550.00 | 16,100.00 | 16,250.00 | 16,250.00 | - | 1,832,365 |
| Jul 16, 2025 | 16,150.00 | 16,400.00 | 16,100.00 | 16,250.00 | 16,250.00 | 0.62% | 1,493,859 |
| Jul 15, 2025 | 16,550.00 | 16,900.00 | 15,800.00 | 16,150.00 | 16,150.00 | -1.22% | 2,971,154 |
| Jul 14, 2025 | 16,000.00 | 16,900.00 | 15,500.00 | 16,350.00 | 16,350.00 | 2.51% | 2,200,414 |
| Jul 11, 2025 | 15,700.00 | 16,250.00 | 15,600.00 | 15,950.00 | 15,950.00 | 1.59% | 2,359,897 |
| Jul 10, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,700.00 | 15,700.00 | -1.26% | 1,103,564 |
| Jul 9, 2025 | 15,450.00 | 16,050.00 | 15,450.00 | 15,900.00 | 15,900.00 | 3.92% | 3,209,584 |
| Jul 8, 2025 | 15,250.00 | 15,500.00 | 15,150.00 | 15,300.00 | 15,300.00 | 0.99% | 1,651,016 |
| Jul 7, 2025 | 15,150.00 | 15,200.00 | 15,000.00 | 15,150.00 | 15,150.00 | 1.34% | 1,136,159 |
| Jul 4, 2025 | 15,150.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.33% | 717,992 |
| Jul 3, 2025 | 15,200.00 | 15,500.00 | 14,900.00 | 15,000.00 | 15,000.00 | -1.32% | 2,076,814 |
| Jul 2, 2025 | 14,650.00 | 15,350.00 | 14,600.00 | 15,200.00 | 15,200.00 | 3.75% | 1,767,266 |
| Jul 1, 2025 | 14,800.00 | 14,850.00 | 14,600.00 | 14,650.00 | 14,650.00 | -1.01% | 442,221 |
| Jun 30, 2025 | 14,800.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | 1.37% | 747,144 |
| Jun 27, 2025 | 14,650.00 | 14,750.00 | 14,500.00 | 14,600.00 | 14,600.00 | 0.34% | 342,502 |
| Jun 26, 2025 | 14,650.00 | 14,650.00 | 14,400.00 | 14,550.00 | 14,550.00 | -0.68% | 468,067 |
| Jun 25, 2025 | 14,700.00 | 14,850.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.34% | 390,364 |
| Jun 24, 2025 | 14,750.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1.73% | 873,182 |
| Jun 23, 2025 | 14,450.00 | 14,550.00 | 14,300.00 | 14,450.00 | 14,450.00 | -0.69% | 428,742 |