Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 17,800
-350 (-1.93%)
At close: Oct 7, 2025
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17,900.00 | 17,900.00 | 17,550.00 | 17,650.00 | 17,650.00 | - | 671,873 |
| Oct 9, 2025 | 17,800.00 | 17,900.00 | 17,550.00 | 17,650.00 | 17,650.00 | -0.56% | 725,439 |
| Oct 8, 2025 | 18,350.00 | 18,350.00 | 17,600.00 | 17,750.00 | 17,750.00 | -0.28% | 972,442 |
| Oct 7, 2025 | 18,200.00 | 18,400.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.93% | 736,800 |
| Oct 6, 2025 | 17,350.00 | 18,150.00 | 17,250.00 | 18,150.00 | 18,150.00 | 6.76% | 1,723,611 |
| Oct 3, 2025 | 17,150.00 | 17,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | -0.58% | 860,533 |
| Oct 2, 2025 | 17,650.00 | 17,650.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.29% | 498,510 |
| Oct 1, 2025 | 17,500.00 | 17,650.00 | 17,300.00 | 17,500.00 | 17,500.00 | 0.57% | 466,507 |
| Sep 30, 2025 | 17,550.00 | 17,550.00 | 17,000.00 | 17,400.00 | 17,400.00 | 0.29% | 1,085,147 |
| Sep 29, 2025 | 17,500.00 | 17,650.00 | 17,300.00 | 17,350.00 | 17,350.00 | -0.57% | 632,300 |
| Sep 26, 2025 | 17,850.00 | 17,900.00 | 17,450.00 | 17,450.00 | 17,450.00 | -2.24% | 900,282 |
| Sep 25, 2025 | 18,000.00 | 18,050.00 | 17,800.00 | 17,850.00 | 17,850.00 | -0.28% | 954,688 |
| Sep 24, 2025 | 17,500.00 | 17,900.00 | 17,200.00 | 17,900.00 | 17,900.00 | 3.17% | 686,051 |
| Sep 23, 2025 | 17,350.00 | 17,600.00 | 17,300.00 | 17,350.00 | 17,350.00 | - | 570,388 |
| Sep 22, 2025 | 17,750.00 | 17,800.00 | 17,050.00 | 17,350.00 | 17,350.00 | -3.07% | 1,293,553 |
| Sep 19, 2025 | 18,000.00 | 18,150.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.28% | 629,863 |
| Sep 18, 2025 | 18,200.00 | 18,250.00 | 17,800.00 | 17,950.00 | 17,950.00 | -0.55% | 1,062,396 |
| Sep 17, 2025 | 18,350.00 | 18,500.00 | 18,000.00 | 18,050.00 | 18,050.00 | -2.43% | 1,287,327 |
| Sep 16, 2025 | 19,400.00 | 19,400.00 | 18,350.00 | 18,500.00 | 18,500.00 | -2.63% | 1,872,718 |
| Sep 15, 2025 | 18,500.00 | 19,000.00 | 18,350.00 | 19,000.00 | 19,000.00 | 3.54% | 1,606,979 |
| Sep 12, 2025 | 18,450.00 | 18,700.00 | 18,200.00 | 18,350.00 | 18,350.00 | -0.27% | 1,150,748 |
| Sep 11, 2025 | 18,100.00 | 18,500.00 | 17,400.00 | 18,400.00 | 18,400.00 | 1.10% | 2,279,711 |
| Sep 10, 2025 | 18,650.00 | 18,700.00 | 18,150.00 | 18,200.00 | 18,200.00 | -1.89% | 1,298,356 |
| Sep 9, 2025 | 18,300.00 | 18,550.00 | 17,900.00 | 18,550.00 | 18,550.00 | 2.49% | 2,041,206 |
| Sep 8, 2025 | 19,050.00 | 19,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | -4.99% | 4,124,654 |
| Sep 5, 2025 | 20,500.00 | 20,750.00 | 19,050.00 | 19,050.00 | 19,050.00 | -6.85% | 3,901,234 |
| Sep 4, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,450.00 | 20,450.00 | -0.49% | 2,779,212 |
| Sep 3, 2025 | 19,850.00 | 20,550.00 | 19,700.00 | 20,550.00 | 20,550.00 | 6.75% | 5,002,331 |
| 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 |