Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 17,700
-200 (-1.12%)
At close: Jan 19, 2026
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 15,300.00 | 15,650.00 | 15,300.00 | 15,350.00 | 15,350.00 | 0.66% | 314,633 |
| Nov 25, 2025 | 15,500.00 | 15,600.00 | 15,200.00 | 15,250.00 | 15,250.00 | -1.61% | 492,607 |
| Nov 24, 2025 | 15,500.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 236,801 |
| Nov 21, 2025 | 15,550.00 | 15,600.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.96% | 266,252 |
| Nov 20, 2025 | 15,650.00 | 15,800.00 | 15,550.00 | 15,650.00 | 15,650.00 | - | 243,549 |
| Nov 19, 2025 | 15,800.00 | 15,900.00 | 15,600.00 | 15,650.00 | 15,650.00 | -1.88% | 483,239 |
| Nov 18, 2025 | 15,950.00 | 16,200.00 | 15,850.00 | 15,950.00 | 15,950.00 | - | 407,232 |
| Nov 17, 2025 | 15,850.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 0.95% | 218,121 |
| Nov 14, 2025 | 15,700.00 | 15,850.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.32% | 352,486 |
| Nov 13, 2025 | 15,950.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | -1.56% | 279,869 |
| Nov 12, 2025 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 2.89% | 547,895 |
| Nov 11, 2025 | 15,700.00 | 15,700.00 | 15,450.00 | 15,550.00 | 15,550.00 | 0.32% | 390,336 |
| Nov 10, 2025 | 15,450.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.32% | 339,265 |