Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 12,600
0.00 (0.00%)
At close: Sep 23, 2026
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,600.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,600.00 | - | 182,308 |
| Sep 22, 2026 | 12,750.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.40% | 212,562 |
| Sep 21, 2026 | 13,050.00 | 13,050.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.94% | 219,593 |
| Sep 18, 2026 | 13,050.00 | 13,050.00 | 12,850.00 | 12,900.00 | 12,900.00 | - | 229,207 |
| Sep 17, 2026 | 12,600.00 | 13,150.00 | 12,500.00 | 12,900.00 | 12,900.00 | 2.38% | 337,582 |
| Sep 16, 2026 | 12,650.00 | 12,800.00 | 12,550.00 | 12,600.00 | 12,600.00 | -0.40% | 120,134 |
| Sep 15, 2026 | 12,750.00 | 12,750.00 | 12,600.00 | 12,650.00 | 12,650.00 | - | 213,963 |
| Sep 14, 2026 | 12,650.00 | 12,750.00 | 12,350.00 | 12,650.00 | 12,650.00 | - | 240,576 |
| Sep 11, 2026 | 12,850.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,650.00 | -2.69% | 251,748 |
| Sep 10, 2026 | 12,950.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.17% | 119,350 |
| Sep 9, 2026 | 13,050.00 | 13,100.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.53% | 105,254 |
| Sep 8, 2026 | 13,000.00 | 13,150.00 | 13,000.00 | 13,050.00 | 13,050.00 | 0.38% | 88,642 |
| Sep 7, 2026 | 13,150.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.14% | 183,953 |
| Sep 4, 2026 | 13,200.00 | 13,350.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.38% | 257,443 |
| Sep 3, 2026 | 13,300.00 | 13,400.00 | 13,100.00 | 13,200.00 | 13,200.00 | -1.86% | 229,906 |
| 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 |