Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 13,150
-700 (-5.05%)
At close: Jul 24, 2026
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 13,600.00 | 14,150.00 | 13,200.00 | 13,850.00 | 13,850.00 | 1.84% | 402,008 |
| Jul 22, 2026 | 13,600.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 0.37% | 552,362 |
| Jul 21, 2026 | 13,550.00 | 13,750.00 | 13,550.00 | 13,550.00 | 13,550.00 | - | 322,753 |
| Jul 20, 2026 | 13,650.00 | 13,650.00 | 13,450.00 | 13,550.00 | 13,550.00 | -3.90% | 147,487 |
| Jul 17, 2026 | 14,300.00 | 14,450.00 | 14,100.00 | 14,100.00 | 14,100.00 | -1.74% | 248,659 |
| Jul 16, 2026 | 14,300.00 | 14,400.00 | 13,500.00 | 14,350.00 | 14,350.00 | 0.70% | 845,235 |
| Jul 15, 2026 | 14,650.00 | 14,700.00 | 14,000.00 | 14,250.00 | 14,250.00 | -2.73% | 542,960 |
| Jul 14, 2026 | 14,400.00 | 14,750.00 | 14,350.00 | 14,650.00 | 14,650.00 | 1.03% | 514,174 |
| Jul 13, 2026 | 15,100.00 | 15,350.00 | 14,300.00 | 14,500.00 | 14,500.00 | -5.54% | 1,488,640 |
| Jul 10, 2026 | 16,000.00 | 16,000.00 | 15,350.00 | 15,350.00 | 15,350.00 | -3.76% | 1,007,370 |
| Jul 9, 2026 | 15,700.00 | 15,950.00 | 15,400.00 | 15,950.00 | 15,950.00 | 0.95% | 906,516 |
| Jul 8, 2026 | 16,000.00 | 16,300.00 | 15,550.00 | 15,800.00 | 15,800.00 | -1.25% | 1,578,731 |
| Jul 7, 2026 | 15,200.00 | 16,000.00 | 15,200.00 | 16,000.00 | 16,000.00 | 5.26% | 1,150,675 |
| Jul 6, 2026 | 16,000.00 | 16,000.00 | 15,000.00 | 15,200.00 | 15,200.00 | -5.00% | 1,192,135 |
| Jul 3, 2026 | 15,650.00 | 16,300.00 | 15,450.00 | 16,000.00 | 16,000.00 | 3.90% | 3,219,876 |
| Jul 2, 2026 | 14,900.00 | 15,400.00 | 14,800.00 | 15,400.00 | 15,400.00 | 3.01% | 1,368,771 |
| Jul 1, 2026 | 14,800.00 | 14,950.00 | 14,650.00 | 14,950.00 | 14,950.00 | 1.70% | 445,749 |
| Jun 30, 2026 | 14,400.00 | 14,800.00 | 14,400.00 | 14,700.00 | 14,700.00 | 2.08% | 616,018 |
| Jun 29, 2026 | 14,350.00 | 14,450.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.35% | 190,510 |
| Jun 26, 2026 | 14,400.00 | 14,600.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.69% | 272,095 |
| Jun 25, 2026 | 14,750.00 | 14,750.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.03% | 359,925 |
| Jun 24, 2026 | 14,600.00 | 14,850.00 | 14,350.00 | 14,600.00 | 14,600.00 | - | 364,293 |
| Jun 23, 2026 | 14,850.00 | 15,150.00 | 14,550.00 | 14,600.00 | 14,600.00 | -1.35% | 658,453 |
| Jun 22, 2026 | 15,050.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.66% | 322,486 |
| Jun 19, 2026 | 14,800.00 | 15,500.00 | 14,700.00 | 15,050.00 | 15,050.00 | 2.03% | 1,174,230 |
| Jun 18, 2026 | 15,000.00 | 15,100.00 | 14,700.00 | 14,750.00 | 14,750.00 | -1.67% | 347,898 |
| Jun 17, 2026 | 14,900.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.33% | 509,776 |
| Jun 16, 2026 | 14,400.00 | 15,200.00 | 14,250.00 | 14,950.00 | 14,950.00 | 3.82% | 920,076 |
| Jun 15, 2026 | 14,200.00 | 14,450.00 | 14,100.00 | 14,400.00 | 14,400.00 | 3.23% | 353,380 |
| Jun 12, 2026 | 14,050.00 | 14,100.00 | 13,950.00 | 13,950.00 | 13,950.00 | - | 186,076 |
| Jun 11, 2026 | 14,000.00 | 14,050.00 | 13,900.00 | 13,950.00 | 13,950.00 | -1.06% | 133,142 |
| Jun 10, 2026 | 14,000.00 | 14,100.00 | 13,950.00 | 14,100.00 | 14,100.00 | 1.08% | 138,317 |
| Jun 9, 2026 | 14,050.00 | 14,050.00 | 13,950.00 | 13,950.00 | 13,950.00 | 0.36% | 137,735 |
| Jun 8, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | -2.11% | 289,584 |
| Jun 5, 2026 | 14,300.00 | 14,350.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.70% | 184,805 |
| Jun 4, 2026 | 14,300.00 | 14,400.00 | 14,250.00 | 14,300.00 | 14,300.00 | - | 110,848 |
| Jun 3, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | - | 112,703 |
| Jun 2, 2026 | 14,550.00 | 14,550.00 | 14,200.00 | 14,300.00 | 14,300.00 | -1.72% | 338,736 |
| Jun 1, 2026 | 14,450.00 | 14,650.00 | 14,450.00 | 14,550.00 | 14,550.00 | 0.69% | 149,963 |
| May 29, 2026 | 14,400.00 | 14,650.00 | 14,400.00 | 14,450.00 | 14,450.00 | -1.37% | 214,151 |
| May 28, 2026 | 14,750.00 | 14,800.00 | 14,600.00 | 14,650.00 | 14,650.00 | -0.34% | 219,189 |
| May 27, 2026 | 14,700.00 | 14,750.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.34% | 195,605 |
| May 26, 2026 | 14,400.00 | 14,800.00 | 14,400.00 | 14,750.00 | 14,750.00 | 1.03% | 334,322 |
| May 25, 2026 | 14,650.00 | 14,650.00 | 14,550.00 | 14,600.00 | 14,600.00 | - | 146,197 |
| May 22, 2026 | 14,450.00 | 14,750.00 | 14,250.00 | 14,600.00 | 14,600.00 | 1.74% | 352,900 |
| May 21, 2026 | 14,500.00 | 14,550.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.69% | 148,216 |
| May 20, 2026 | 14,700.00 | 14,700.00 | 14,100.00 | 14,450.00 | 14,450.00 | -1.70% | 444,754 |
| May 19, 2026 | 14,700.00 | 14,950.00 | 14,600.00 | 14,700.00 | 14,700.00 | 0.34% | 423,816 |
| May 18, 2026 | 14,600.00 | 14,700.00 | 14,400.00 | 14,650.00 | 14,650.00 | 0.34% | 198,292 |
| May 15, 2026 | 14,700.00 | 14,700.00 | 14,550.00 | 14,600.00 | 14,600.00 | 0.34% | 190,093 |