Agribank Securities Corporation (HOSE:AGR)
Vietnam · Delayed Price · Currency is VND 11,150
+50 (0.45%)
At close: Nov 3, 2026
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11,100.00 | 11,300.00 | 11,100.00 | 11,150.00 | 11,150.00 | 0.45% | 101,332 |
| Nov 2, 2026 | 11,300.00 | 11,400.00 | 10,850.00 | 11,100.00 | 11,100.00 | -1.77% | 202,080 |
| Oct 30, 2026 | 11,450.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.16% | 196,338 |
| Oct 29, 2026 | 11,450.00 | 11,600.00 | 11,400.00 | 11,550.00 | 11,550.00 | 0.87% | 168,384 |
| Oct 28, 2026 | 11,500.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.43% | 93,512 |
| Oct 27, 2026 | 11,550.00 | 11,650.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.43% | 85,033 |
| Oct 26, 2026 | 11,600.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,550.00 | -0.43% | 232,609 |
| Oct 23, 2026 | 11,600.00 | 11,650.00 | 11,450.00 | 11,600.00 | 11,600.00 | 0.43% | 136,603 |
| Oct 22, 2026 | 11,850.00 | 11,900.00 | 11,550.00 | 11,550.00 | 11,550.00 | -1.28% | 146,665 |
| Oct 21, 2026 | 11,500.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2.18% | 550,680 |
| Oct 20, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | 0.44% | 95,158 |
| Oct 19, 2026 | 11,500.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | - | 258,077 |
| Oct 16, 2026 | 11,350.00 | 11,550.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.44% | 148,359 |
| Oct 15, 2026 | 10,950.00 | 11,600.00 | 10,800.00 | 11,350.00 | 11,350.00 | 4.13% | 455,473 |
| Oct 14, 2026 | 10,650.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 173,327 |
| Oct 13, 2026 | 10,900.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,900.00 | - | 132,917 |
| Oct 12, 2026 | 10,950.00 | 11,050.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.93% | 195,129 |
| Oct 9, 2026 | 10,600.00 | 10,950.00 | 10,550.00 | 10,800.00 | 10,800.00 | 1.76% | 263,548 |
| Oct 8, 2026 | 10,990.57 | 10,990.57 | 10,613.21 | 10,613.21 | 10,613.21 | -3.02% | 301,987 |
| Oct 7, 2026 | 10,849.06 | 11,084.91 | 10,849.06 | 10,943.40 | 10,943.40 | - | 128,661 |
| Oct 6, 2026 | 11,179.25 | 11,179.25 | 10,707.55 | 10,943.40 | 10,943.40 | -0.85% | 283,016 |
| Oct 5, 2026 | 11,084.91 | 11,179.25 | 11,037.74 | 11,037.74 | 11,037.74 | 0.43% | 124,263 |
| Oct 2, 2026 | 11,226.42 | 11,273.59 | 10,990.57 | 10,990.57 | 10,990.57 | -2.10% | 343,845 |
| Oct 1, 2026 | 11,132.08 | 11,320.76 | 11,132.08 | 11,226.42 | 11,226.42 | -0.42% | 289,568 |
| Sep 30, 2026 | 11,509.43 | 11,650.94 | 11,273.59 | 11,273.59 | 11,273.58 | -2.05% | 156,779 |
| Sep 29, 2026 | 11,509.43 | 11,603.77 | 11,320.76 | 11,509.43 | 11,509.43 | -0.41% | 233,957 |
| Sep 28, 2026 | 11,745.28 | 11,792.45 | 11,320.76 | 11,556.60 | 11,556.60 | -1.61% | 296,217 |
| Sep 25, 2026 | 11,839.62 | 11,886.79 | 11,745.28 | 11,745.28 | 11,745.28 | -0.80% | 145,548 |
| Sep 24, 2026 | 11,839.62 | 11,886.79 | 11,745.28 | 11,839.62 | 11,839.62 | -0.40% | 238,618 |
| Sep 23, 2026 | 11,886.79 | 12,028.30 | 11,839.62 | 11,886.79 | 11,886.79 | - | 193,246 |
| Sep 22, 2026 | 12,028.30 | 12,075.47 | 11,886.79 | 11,886.79 | 11,886.79 | -0.40% | 225,315 |
| Sep 21, 2026 | 12,311.32 | 12,311.32 | 11,886.79 | 11,933.96 | 11,933.96 | -1.94% | 232,768 |
| Sep 18, 2026 | 12,311.32 | 12,311.32 | 12,122.64 | 12,169.81 | 12,169.81 | - | 242,959 |
| Sep 17, 2026 | 11,886.79 | 12,405.66 | 11,792.45 | 12,169.81 | 12,169.81 | 2.38% | 357,836 |
| Sep 16, 2026 | 11,933.96 | 12,075.47 | 11,839.62 | 11,886.79 | 11,886.79 | -0.40% | 127,342 |
| Sep 15, 2026 | 12,028.30 | 12,028.30 | 11,886.79 | 11,933.96 | 11,933.96 | - | 226,800 |
| Sep 14, 2026 | 11,933.96 | 12,028.30 | 11,650.94 | 11,933.96 | 11,933.96 | - | 255,010 |
| Sep 11, 2026 | 12,122.64 | 12,216.98 | 11,933.96 | 11,933.96 | 11,933.96 | -2.69% | 266,852 |
| Sep 10, 2026 | 12,216.98 | 12,264.15 | 12,075.47 | 12,264.15 | 12,264.15 | 1.17% | 126,511 |
| Sep 9, 2026 | 12,311.32 | 12,358.49 | 12,122.64 | 12,122.64 | 12,122.64 | -1.53% | 111,569 |
| Sep 8, 2026 | 12,264.15 | 12,405.66 | 12,264.15 | 12,311.32 | 12,311.32 | 0.38% | 93,960 |
| Sep 7, 2026 | 12,405.66 | 12,500.00 | 12,264.15 | 12,264.15 | 12,264.15 | -1.14% | 194,990 |
| Sep 4, 2026 | 12,452.83 | 12,594.34 | 12,358.49 | 12,405.66 | 12,405.66 | -0.38% | 272,889 |
| Sep 3, 2026 | 12,547.17 | 12,641.51 | 12,358.49 | 12,452.83 | 12,452.83 | -1.86% | 243,700 |
| Aug 28, 2026 | 12,452.83 | 12,688.68 | 12,358.49 | 12,688.68 | 12,688.68 | 2.28% | 490,104 |
| Aug 27, 2026 | 12,547.17 | 12,547.17 | 12,358.49 | 12,405.66 | 12,405.66 | -0.38% | 142,727 |
| Aug 26, 2026 | 12,452.83 | 12,500.00 | 12,358.49 | 12,452.83 | 12,452.83 | - | 295,767 |
| Aug 25, 2026 | 12,547.17 | 12,594.34 | 12,405.66 | 12,452.83 | 12,452.83 | -0.75% | 362,182 |
| Aug 24, 2026 | 12,735.85 | 12,735.85 | 12,547.17 | 12,547.17 | 12,547.17 | - | 259,932 |
| Aug 21, 2026 | 12,169.81 | 12,594.34 | 12,075.47 | 12,547.17 | 12,547.17 | 4.31% | 569,690 |