Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 14,600
+250 (1.74%)
At close: May 22, 2026
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,550.00 | 14,550.00 | 0.34% | 208,211 |
| May 13, 2026 | 14,500.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.34% | 219,546 |
| May 12, 2026 | 14,800.00 | 14,800.00 | 14,550.00 | 14,550.00 | 14,550.00 | -0.68% | 244,108 |
| May 11, 2026 | 14,550.00 | 14,850.00 | 14,500.00 | 14,650.00 | 14,650.00 | - | 371,397 |
| May 8, 2026 | 14,650.00 | 14,800.00 | 14,600.00 | 14,650.00 | 14,650.00 | -0.68% | 226,678 |
| May 7, 2026 | 14,900.00 | 14,900.00 | 14,700.00 | 14,750.00 | 14,750.00 | -0.34% | 302,031 |
| May 6, 2026 | 14,500.00 | 14,900.00 | 14,400.00 | 14,800.00 | 14,800.00 | 2.78% | 468,975 |
| May 5, 2026 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | -1.03% | 163,235 |
| May 4, 2026 | 14,550.00 | 14,650.00 | 14,500.00 | 14,550.00 | 14,550.00 | 0.34% | 165,263 |
| Apr 29, 2026 | 14,450.00 | 14,550.00 | 14,400.00 | 14,500.00 | 14,500.00 | 0.35% | 122,276 |
| Apr 28, 2026 | 14,550.00 | 14,800.00 | 14,450.00 | 14,450.00 | 14,450.00 | -0.69% | 138,263 |
| Apr 24, 2026 | 14,650.00 | 14,650.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.34% | 191,687 |
| Apr 23, 2026 | 14,700.00 | 14,900.00 | 14,450.00 | 14,600.00 | 14,600.00 | -0.68% | 245,619 |
| Apr 22, 2026 | 14,700.00 | 14,850.00 | 14,650.00 | 14,700.00 | 14,700.00 | 0.68% | 217,809 |
| Apr 21, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.68% | 269,549 |
| Apr 20, 2026 | 14,800.00 | 14,950.00 | 14,750.00 | 14,850.00 | 14,850.00 | - | 222,039 |
| Apr 17, 2026 | 14,900.00 | 15,050.00 | 14,850.00 | 14,850.00 | 14,850.00 | -0.34% | 320,727 |
| Apr 16, 2026 | 14,700.00 | 15,100.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.33% | 224,328 |
| Apr 15, 2026 | 15,150.00 | 15,150.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.66% | 472,289 |
| Apr 14, 2026 | 15,100.00 | 15,150.00 | 14,900.00 | 15,050.00 | 15,050.00 | 0.67% | 290,297 |
| Apr 13, 2026 | 14,950.00 | 15,000.00 | 14,800.00 | 14,950.00 | 14,950.00 | - | 350,852 |
| Apr 10, 2026 | 15,100.00 | 15,200.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.33% | 357,917 |
| Apr 9, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 366,349 |
| Apr 8, 2026 | 15,000.00 | 15,300.00 | 14,850.00 | 15,300.00 | 15,300.00 | 5.15% | 1,087,208 |
| Apr 7, 2026 | 14,350.00 | 14,550.00 | 14,350.00 | 14,550.00 | 14,550.00 | 1.75% | 195,941 |
| Apr 6, 2026 | 14,600.00 | 14,700.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.05% | 220,342 |
| Apr 3, 2026 | 14,650.00 | 14,750.00 | 14,550.00 | 14,600.00 | 14,600.00 | -0.34% | 285,416 |
| Apr 2, 2026 | 14,850.00 | 14,950.00 | 14,600.00 | 14,650.00 | 14,650.00 | -1.68% | 430,050 |
| Apr 1, 2026 | 15,200.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | 1.36% | 763,464 |
| Mar 31, 2026 | 14,450.00 | 15,100.00 | 14,350.00 | 14,700.00 | 14,700.00 | 2.44% | 741,984 |
| Mar 30, 2026 | 14,300.00 | 14,400.00 | 14,150.00 | 14,350.00 | 14,350.00 | -1.37% | 220,732 |
| Mar 27, 2026 | 14,200.00 | 14,600.00 | 14,200.00 | 14,550.00 | 14,550.00 | 2.46% | 462,714 |
| Mar 26, 2026 | 14,300.00 | 14,300.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 273,794 |
| Mar 25, 2026 | 14,150.00 | 14,350.00 | 13,950.00 | 14,200.00 | 14,200.00 | 2.90% | 420,796 |
| Mar 24, 2026 | 13,800.00 | 14,050.00 | 13,600.00 | 13,800.00 | 13,800.00 | 2.99% | 378,491 |
| Mar 23, 2026 | 14,300.00 | 14,300.00 | 13,400.00 | 13,400.00 | 13,400.00 | -6.94% | 1,185,222 |
| Mar 20, 2026 | 14,500.00 | 14,650.00 | 14,250.00 | 14,400.00 | 14,400.00 | -0.69% | 348,325 |
| Mar 19, 2026 | 14,500.00 | 14,650.00 | 14,400.00 | 14,500.00 | 14,500.00 | -1.69% | 442,258 |
| Mar 18, 2026 | 14,750.00 | 14,950.00 | 14,500.00 | 14,750.00 | 14,750.00 | -0.67% | 467,187 |
| Mar 17, 2026 | 15,000.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,850.00 | 1.02% | 490,468 |
| Mar 16, 2026 | 14,600.00 | 14,950.00 | 14,550.00 | 14,700.00 | 14,700.00 | 0.68% | 514,350 |
| Mar 13, 2026 | 14,600.00 | 14,850.00 | 14,000.00 | 14,600.00 | 14,600.00 | -1.35% | 894,161 |
| Mar 12, 2026 | 14,800.00 | 15,100.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.95% | 577,837 |
| Mar 11, 2026 | 14,400.00 | 15,400.00 | 14,400.00 | 15,250.00 | 15,250.00 | 2.35% | 949,981 |