Agribank Securities Corporation (HOSE:AGR)
Vietnam
· Delayed Price · Currency is VND 15,500
+100 (0.65%)
At close: Dec 4, 2025
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,500.00 | 15,550.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.97% | 248,207 |
| Dec 4, 2025 | 15,450.00 | 15,600.00 | 15,450.00 | 15,500.00 | 15,500.00 | 0.65% | 654,352 |
| Dec 3, 2025 | 15,300.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.98% | 358,161 |
| Dec 2, 2025 | 15,250.00 | 15,350.00 | 15,050.00 | 15,250.00 | 15,250.00 | - | 388,934 |
| Dec 1, 2025 | 15,300.00 | 15,400.00 | 15,200.00 | 15,250.00 | 15,250.00 | - | 288,015 |
| Nov 28, 2025 | 15,350.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.65% | 196,026 |
| Nov 27, 2025 | 15,500.00 | 15,650.00 | 15,300.00 | 15,350.00 | 15,350.00 | - | 292,166 |
| Nov 26, 2025 | 15,300.00 | 15,650.00 | 15,300.00 | 15,350.00 | 15,350.00 | 0.66% | 314,633 |
| Nov 25, 2025 | 15,500.00 | 15,600.00 | 15,200.00 | 15,250.00 | 15,250.00 | -1.61% | 492,607 |
| Nov 24, 2025 | 15,500.00 | 15,700.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 236,801 |
| Nov 21, 2025 | 15,550.00 | 15,600.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.96% | 266,252 |
| Nov 20, 2025 | 15,650.00 | 15,800.00 | 15,550.00 | 15,650.00 | 15,650.00 | - | 243,549 |
| Nov 19, 2025 | 15,800.00 | 15,900.00 | 15,600.00 | 15,650.00 | 15,650.00 | -1.88% | 483,239 |
| Nov 18, 2025 | 15,950.00 | 16,200.00 | 15,850.00 | 15,950.00 | 15,950.00 | - | 407,232 |
| Nov 17, 2025 | 15,850.00 | 16,000.00 | 15,800.00 | 15,950.00 | 15,950.00 | 0.95% | 218,121 |
| Nov 14, 2025 | 15,700.00 | 15,850.00 | 15,600.00 | 15,800.00 | 15,800.00 | 0.32% | 352,486 |
| Nov 13, 2025 | 15,950.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | -1.56% | 279,869 |
| Nov 12, 2025 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | 2.89% | 547,895 |
| Nov 11, 2025 | 15,700.00 | 15,700.00 | 15,450.00 | 15,550.00 | 15,550.00 | 0.32% | 390,336 |
| Nov 10, 2025 | 15,450.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.32% | 339,265 |
| Nov 7, 2025 | 15,800.00 | 15,800.00 | 15,300.00 | 15,450.00 | 15,450.00 | -1.90% | 601,026 |
| Nov 6, 2025 | 16,000.00 | 16,000.00 | 15,400.00 | 15,750.00 | 15,750.00 | -1.25% | 199,869 |
| Nov 5, 2025 | 16,250.00 | 16,250.00 | 15,950.00 | 15,950.00 | 15,950.00 | -2.15% | 434,904 |
| Nov 4, 2025 | 15,750.00 | 16,300.00 | 14,950.00 | 16,300.00 | 16,300.00 | 4.49% | 874,942 |
| Nov 3, 2025 | 16,200.00 | 16,200.00 | 15,550.00 | 15,600.00 | 15,600.00 | -2.80% | 995,164 |
| Oct 31, 2025 | 16,200.00 | 16,200.00 | 16,050.00 | 16,050.00 | 16,050.00 | -0.62% | 272,999 |
| Oct 30, 2025 | 16,250.00 | 16,300.00 | 16,050.00 | 16,150.00 | 16,150.00 | -0.62% | 350,553 |
| Oct 29, 2025 | 16,300.00 | 16,300.00 | 16,100.00 | 16,250.00 | 16,250.00 | 0.31% | 414,224 |
| Oct 28, 2025 | 16,000.00 | 16,200.00 | 15,750.00 | 16,200.00 | 16,200.00 | 1.25% | 459,418 |
| Oct 27, 2025 | 16,100.00 | 16,300.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.95% | 617,441 |
| Oct 24, 2025 | 16,150.00 | 16,150.00 | 15,750.00 | 15,850.00 | 15,850.00 | -0.94% | 420,184 |
| Oct 23, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 335,428 |
| Oct 22, 2025 | 16,250.00 | 16,300.00 | 15,700.00 | 16,200.00 | 16,200.00 | 1.89% | 592,549 |
| Oct 21, 2025 | 15,900.00 | 16,400.00 | 15,400.00 | 15,900.00 | 15,900.00 | -0.63% | 1,554,072 |
| Oct 20, 2025 | 17,100.00 | 17,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | -6.98% | 1,504,073 |
| Oct 17, 2025 | 17,350.00 | 17,650.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.86% | 914,216 |
| Oct 16, 2025 | 17,400.00 | 17,550.00 | 17,200.00 | 17,350.00 | 17,350.00 | - | 664,000 |
| Oct 15, 2025 | 17,450.00 | 17,500.00 | 17,200.00 | 17,350.00 | 17,350.00 | - | 789,434 |
| Oct 14, 2025 | 17,800.00 | 17,900.00 | 17,350.00 | 17,350.00 | 17,350.00 | -0.57% | 941,068 |
| Oct 13, 2025 | 17,450.00 | 17,550.00 | 17,200.00 | 17,450.00 | 17,450.00 | -1.13% | 1,041,475 |
| Oct 10, 2025 | 17,900.00 | 17,900.00 | 17,550.00 | 17,650.00 | 17,650.00 | - | 671,873 |
| Oct 9, 2025 | 17,800.00 | 17,900.00 | 17,550.00 | 17,650.00 | 17,650.00 | -0.56% | 725,439 |
| Oct 8, 2025 | 18,350.00 | 18,350.00 | 17,600.00 | 17,750.00 | 17,750.00 | -0.28% | 972,442 |
| Oct 7, 2025 | 18,200.00 | 18,400.00 | 17,700.00 | 17,800.00 | 17,800.00 | -1.93% | 736,800 |
| Oct 6, 2025 | 17,350.00 | 18,150.00 | 17,250.00 | 18,150.00 | 18,150.00 | 6.76% | 1,723,611 |
| Oct 3, 2025 | 17,150.00 | 17,200.00 | 16,850.00 | 17,000.00 | 17,000.00 | -0.58% | 860,533 |
| Oct 2, 2025 | 17,650.00 | 17,650.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.29% | 498,510 |
| Oct 1, 2025 | 17,500.00 | 17,650.00 | 17,300.00 | 17,500.00 | 17,500.00 | 0.57% | 466,507 |
| Sep 30, 2025 | 17,550.00 | 17,550.00 | 17,000.00 | 17,400.00 | 17,400.00 | 0.29% | 1,085,147 |
| Sep 29, 2025 | 17,500.00 | 17,650.00 | 17,300.00 | 17,350.00 | 17,350.00 | -0.57% | 632,300 |
| Sep 26, 2025 | 17,850.00 | 17,900.00 | 17,450.00 | 17,450.00 | 17,450.00 | -2.24% | 900,282 |
| Sep 25, 2025 | 18,000.00 | 18,050.00 | 17,800.00 | 17,850.00 | 17,850.00 | -0.28% | 954,688 |
| Sep 24, 2025 | 17,500.00 | 17,900.00 | 17,200.00 | 17,900.00 | 17,900.00 | 3.17% | 686,051 |
| Sep 23, 2025 | 17,350.00 | 17,600.00 | 17,300.00 | 17,350.00 | 17,350.00 | - | 570,388 |
| Sep 22, 2025 | 17,750.00 | 17,800.00 | 17,050.00 | 17,350.00 | 17,350.00 | -3.07% | 1,293,553 |
| Sep 19, 2025 | 18,000.00 | 18,150.00 | 17,800.00 | 17,900.00 | 17,900.00 | -0.28% | 629,863 |
| Sep 18, 2025 | 18,200.00 | 18,250.00 | 17,800.00 | 17,950.00 | 17,950.00 | -0.55% | 1,062,396 |
| Sep 17, 2025 | 18,350.00 | 18,500.00 | 18,000.00 | 18,050.00 | 18,050.00 | -2.43% | 1,287,327 |
| Sep 16, 2025 | 19,400.00 | 19,400.00 | 18,350.00 | 18,500.00 | 18,500.00 | -2.63% | 1,872,718 |
| Sep 15, 2025 | 18,500.00 | 19,000.00 | 18,350.00 | 19,000.00 | 19,000.00 | 3.54% | 1,606,979 |
| Sep 12, 2025 | 18,450.00 | 18,700.00 | 18,200.00 | 18,350.00 | 18,350.00 | -0.27% | 1,150,748 |
| Sep 11, 2025 | 18,100.00 | 18,500.00 | 17,400.00 | 18,400.00 | 18,400.00 | 1.10% | 2,279,711 |
| Sep 10, 2025 | 18,650.00 | 18,700.00 | 18,150.00 | 18,200.00 | 18,200.00 | -1.89% | 1,298,356 |
| Sep 9, 2025 | 18,300.00 | 18,550.00 | 17,900.00 | 18,550.00 | 18,550.00 | 2.49% | 2,041,206 |
| Sep 8, 2025 | 19,050.00 | 19,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | -4.99% | 4,124,654 |
| Sep 5, 2025 | 20,500.00 | 20,750.00 | 19,050.00 | 19,050.00 | 19,050.00 | -6.85% | 3,901,234 |
| Sep 4, 2025 | 20,800.00 | 20,800.00 | 20,000.00 | 20,450.00 | 20,450.00 | -0.49% | 2,779,212 |
| Sep 3, 2025 | 19,850.00 | 20,550.00 | 19,700.00 | 20,550.00 | 20,550.00 | 6.75% | 5,002,331 |
| Aug 29, 2025 | 18,350.00 | 19,250.00 | 18,200.00 | 19,250.00 | 19,250.00 | 6.94% | 6,475,334 |
| Aug 28, 2025 | 17,750.00 | 18,150.00 | 17,500.00 | 18,000.00 | 18,000.00 | 3.15% | 1,852,022 |
| Aug 27, 2025 | 17,800.00 | 17,950.00 | 17,450.00 | 17,450.00 | 17,450.00 | -1.97% | 1,859,763 |
| Aug 26, 2025 | 16,700.00 | 17,800.00 | 16,700.00 | 17,800.00 | 17,800.00 | 5.33% | 1,443,662 |
| Aug 25, 2025 | 17,400.00 | 17,600.00 | 16,800.00 | 16,900.00 | 16,900.00 | -0.88% | 1,332,158 |
| Aug 22, 2025 | 18,050.00 | 18,100.00 | 17,000.00 | 17,050.00 | 17,050.00 | -6.58% | 3,474,811 |
| Aug 21, 2025 | 18,600.00 | 18,950.00 | 18,000.00 | 18,250.00 | 18,250.00 | -0.82% | 1,876,168 |
| Aug 20, 2025 | 19,050.00 | 19,200.00 | 17,750.00 | 18,400.00 | 18,400.00 | -3.41% | 2,523,626 |
| Aug 19, 2025 | 18,900.00 | 19,500.00 | 18,700.00 | 19,050.00 | 19,050.00 | 2.14% | 3,983,270 |
| Aug 18, 2025 | 18,250.00 | 18,700.00 | 17,850.00 | 18,650.00 | 18,650.00 | 2.47% | 2,798,686 |
| Aug 15, 2025 | 18,950.00 | 19,000.00 | 18,000.00 | 18,200.00 | 18,200.00 | -2.41% | 2,580,413 |
| Aug 14, 2025 | 18,700.00 | 19,200.00 | 18,550.00 | 18,650.00 | 18,650.00 | 1.08% | 3,425,258 |
| Aug 13, 2025 | 18,350.00 | 18,500.00 | 17,850.00 | 18,450.00 | 18,450.00 | 1.37% | 4,054,883 |
| Aug 12, 2025 | 18,600.00 | 18,600.00 | 17,950.00 | 18,200.00 | 18,200.00 | -1.09% | 2,173,676 |
| Aug 11, 2025 | 18,200.00 | 18,450.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.10% | 2,652,147 |
| Aug 8, 2025 | 18,600.00 | 18,850.00 | 17,800.00 | 18,200.00 | 18,200.00 | -1.09% | 2,733,070 |
| Aug 7, 2025 | 18,200.00 | 18,650.00 | 18,000.00 | 18,400.00 | 18,400.00 | 3.37% | 3,340,489 |
| Aug 6, 2025 | 17,500.00 | 17,900.00 | 17,400.00 | 17,800.00 | 17,800.00 | 2.59% | 1,547,241 |
| Aug 5, 2025 | 17,950.00 | 18,300.00 | 16,900.00 | 17,350.00 | 17,350.00 | -1.14% | 5,124,890 |
| Aug 4, 2025 | 17,150.00 | 17,650.00 | 17,000.00 | 17,550.00 | 17,550.00 | 2.03% | 1,452,097 |
| Aug 1, 2025 | 17,800.00 | 18,200.00 | 17,050.00 | 17,200.00 | 17,200.00 | -3.91% | 3,365,416 |
| Jul 31, 2025 | 18,200.00 | 18,200.00 | 17,150.00 | 17,900.00 | 17,900.00 | 1.70% | 2,461,708 |
| Jul 30, 2025 | 17,600.00 | 17,900.00 | 17,000.00 | 17,600.00 | 17,600.00 | 2.92% | 3,468,620 |
| Jul 29, 2025 | 19,100.00 | 19,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -5.26% | 6,778,455 |
| Jul 28, 2025 | 17,550.00 | 18,050.00 | 17,400.00 | 18,050.00 | 18,050.00 | 6.80% | 3,397,762 |
| Jul 25, 2025 | 16,550.00 | 17,150.00 | 16,500.00 | 16,900.00 | 16,900.00 | 2.11% | 3,703,787 |
| Jul 24, 2025 | 16,800.00 | 16,800.00 | 16,350.00 | 16,550.00 | 16,550.00 | -0.60% | 1,307,645 |
| Jul 23, 2025 | 16,600.00 | 17,100.00 | 16,450.00 | 16,650.00 | 16,650.00 | 1.83% | 3,289,808 |
| Jul 22, 2025 | 15,850.00 | 16,400.00 | 15,700.00 | 16,350.00 | 16,350.00 | 2.51% | 1,672,222 |
| Jul 21, 2025 | 16,450.00 | 16,450.00 | 15,950.00 | 15,950.00 | 15,950.00 | -2.74% | 2,403,216 |
| Jul 18, 2025 | 16,350.00 | 16,800.00 | 16,150.00 | 16,400.00 | 16,400.00 | 0.92% | 1,715,953 |
| Jul 17, 2025 | 16,450.00 | 16,550.00 | 16,100.00 | 16,250.00 | 16,250.00 | - | 1,832,365 |