Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 15,800
+200 (1.28%)
At close: Feb 9, 2026
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 16,350.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | -0.61% | 909,687 |
| Jan 22, 2026 | 16,450.00 | 16,700.00 | 16,000.00 | 16,350.00 | 16,350.00 | 1.24% | 987,018 |
| Jan 21, 2026 | 16,700.00 | 16,800.00 | 15,850.00 | 16,150.00 | 16,150.00 | -5.00% | 2,927,805 |
| Jan 20, 2026 | 17,950.00 | 17,950.00 | 17,000.00 | 17,000.00 | 17,000.00 | -3.95% | 2,011,282 |
| Jan 19, 2026 | 17,900.00 | 17,900.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.12% | 1,172,792 |
| Jan 16, 2026 | 18,000.00 | 18,450.00 | 17,550.00 | 17,900.00 | 17,900.00 | - | 2,846,159 |
| Jan 15, 2026 | 18,250.00 | 18,300.00 | 17,550.00 | 17,900.00 | 17,900.00 | -1.10% | 1,798,350 |
| Jan 14, 2026 | 18,100.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | 1.69% | 3,528,306 |
| Jan 13, 2026 | 18,200.00 | 18,300.00 | 17,550.00 | 17,800.00 | 17,800.00 | 0.28% | 2,828,707 |
| Jan 12, 2026 | 17,000.00 | 17,750.00 | 17,000.00 | 17,750.00 | 17,750.00 | 6.93% | 2,950,355 |
| Jan 9, 2026 | 16,200.00 | 16,650.00 | 16,050.00 | 16,600.00 | 16,600.00 | 2.79% | 1,796,687 |
| Jan 8, 2026 | 15,800.00 | 16,500.00 | 15,750.00 | 16,150.00 | 16,150.00 | 2.54% | 1,509,658 |
| Jan 7, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,750.00 | 15,750.00 | 2.27% | 414,063 |
| Jan 6, 2026 | 15,400.00 | 15,550.00 | 15,050.00 | 15,400.00 | 15,400.00 | 0.33% | 838,761 |
| Jan 5, 2026 | 16,100.00 | 16,100.00 | 15,200.00 | 15,350.00 | 15,350.00 | -4.66% | 1,042,978 |
| Dec 31, 2025 | 16,200.00 | 16,250.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.31% | 266,017 |
| Dec 30, 2025 | 16,150.00 | 16,350.00 | 16,150.00 | 16,150.00 | 16,150.00 | - | 221,847 |
| Dec 29, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,150.00 | 16,150.00 | -1.82% | 671,054 |
| Dec 26, 2025 | 16,300.00 | 16,600.00 | 15,800.00 | 16,450.00 | 16,450.00 | 0.61% | 856,672 |
| Dec 25, 2025 | 16,400.00 | 16,800.00 | 16,350.00 | 16,350.00 | 16,350.00 | -0.91% | 805,500 |
| Dec 24, 2025 | 16,250.00 | 16,800.00 | 16,150.00 | 16,500.00 | 16,500.00 | 1.54% | 859,645 |
| Dec 23, 2025 | 16,750.00 | 16,750.00 | 16,200.00 | 16,250.00 | 16,250.00 | -2.69% | 552,228 |
| Dec 22, 2025 | 16,550.00 | 16,850.00 | 16,350.00 | 16,700.00 | 16,700.00 | 0.91% | 1,029,166 |
| Dec 19, 2025 | 16,400.00 | 16,800.00 | 16,150.00 | 16,550.00 | 16,550.00 | - | 1,647,392 |
| Dec 18, 2025 | 15,600.00 | 16,600.00 | 15,350.00 | 16,550.00 | 16,550.00 | 6.09% | 2,046,400 |
| Dec 17, 2025 | 15,850.00 | 15,900.00 | 15,450.00 | 15,600.00 | 15,600.00 | -1.58% | 350,824 |
| Dec 16, 2025 | 15,400.00 | 16,000.00 | 15,200.00 | 15,850.00 | 15,850.00 | 2.59% | 762,451 |
| Dec 15, 2025 | 15,800.00 | 15,800.00 | 15,300.00 | 15,450.00 | 15,450.00 | -0.32% | 598,465 |
| Dec 12, 2025 | 15,750.00 | 16,400.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.59% | 1,790,758 |
| Dec 11, 2025 | 16,300.00 | 16,300.00 | 15,700.00 | 15,750.00 | 15,750.00 | -1.87% | 491,207 |
| Dec 10, 2025 | 15,000.00 | 16,050.00 | 15,000.00 | 16,050.00 | 16,050.00 | 7.00% | 1,538,700 |
| Dec 9, 2025 | 15,250.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | -1.64% | 838,153 |
| Dec 8, 2025 | 15,400.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.65% | 293,928 |
| Dec 5, 2025 | 15,500.00 | 15,550.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.97% | 248,207 |
| Dec 4, 2025 | 15,450.00 | 15,600.00 | 15,450.00 | 15,500.00 | 15,500.00 | 0.65% | 654,352 |
| Dec 3, 2025 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.98% | 358,161 |
| Dec 2, 2025 | 15,250.00 | 15,350.00 | 15,050.00 | 15,250.00 | 15,250.00 | - | 388,934 |
| Dec 1, 2025 | 15,300.00 | 15,400.00 | 15,200.00 | 15,250.00 | 15,250.00 | - | 288,015 |
| Nov 28, 2025 | 15,350.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.65% | 196,026 |
| Nov 27, 2025 | 15,500.00 | 15,650.00 | 15,300.00 | 15,350.00 | 15,350.00 | - | 292,166 |