Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 13,450
+300 (2.28%)
At close: Aug 28, 2026
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 13,200.00 | 13,450.00 | 13,100.00 | 13,450.00 | 13,450.00 | 2.28% | 462,363 |
| Aug 27, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.38% | 134,649 |
| Aug 26, 2026 | 13,200.00 | 13,250.00 | 13,100.00 | 13,200.00 | 13,200.00 | - | 279,026 |
| Aug 25, 2026 | 13,300.00 | 13,350.00 | 13,150.00 | 13,200.00 | 13,200.00 | -0.75% | 341,682 |
| Aug 24, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 245,219 |
| Aug 21, 2026 | 12,900.00 | 13,350.00 | 12,800.00 | 13,300.00 | 13,300.00 | 4.31% | 537,444 |
| Aug 20, 2026 | 12,750.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,750.00 | 0.39% | 179,493 |
| Aug 19, 2026 | 12,900.00 | 12,950.00 | 12,650.00 | 12,700.00 | 12,700.00 | -1.17% | 175,072 |
| Aug 18, 2026 | 12,900.00 | 13,050.00 | 12,800.00 | 12,850.00 | 12,850.00 | -0.39% | 209,946 |
| Aug 17, 2026 | 12,900.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.39% | 188,385 |
| Aug 14, 2026 | 13,050.00 | 13,150.00 | 12,800.00 | 12,850.00 | 12,850.00 | -1.53% | 358,905 |
| Aug 13, 2026 | 13,450.00 | 13,450.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.51% | 259,386 |
| Aug 12, 2026 | 13,350.00 | 13,450.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.75% | 196,932 |
| Aug 11, 2026 | 13,400.00 | 13,650.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.37% | 562,878 |
| Aug 10, 2026 | 13,050.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | 2.68% | 237,104 |
| Aug 7, 2026 | 12,900.00 | 13,250.00 | 12,900.00 | 13,050.00 | 13,050.00 | - | 186,193 |
| Aug 6, 2026 | 13,200.00 | 13,300.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.14% | 207,456 |
| Aug 5, 2026 | 13,400.00 | 13,550.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.75% | 310,765 |
| Aug 4, 2026 | 13,350.00 | 13,350.00 | 13,150.00 | 13,300.00 | 13,300.00 | 0.76% | 149,094 |
| Aug 3, 2026 | 12,950.00 | 13,350.00 | 12,950.00 | 13,200.00 | 13,200.00 | 2.33% | 298,174 |
| Jul 31, 2026 | 13,300.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.64% | 353,880 |
| Jul 30, 2026 | 12,700.00 | 13,400.00 | 12,600.00 | 13,250.00 | 13,250.00 | 4.33% | 409,474 |
| Jul 29, 2026 | 12,900.00 | 12,900.00 | 12,650.00 | 12,700.00 | 12,700.00 | -0.39% | 216,832 |
| Jul 28, 2026 | 12,100.00 | 12,900.00 | 12,100.00 | 12,750.00 | 12,750.00 | 4.08% | 473,818 |
| Jul 27, 2026 | 13,250.00 | 13,300.00 | 12,250.00 | 12,250.00 | 12,250.00 | -6.84% | 897,538 |
| Jul 24, 2026 | 13,800.00 | 13,800.00 | 13,150.00 | 13,150.00 | 13,150.00 | -5.05% | 382,102 |
| 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 |