Agribank Securities Corporation (HOSE:AGR)
Vietnam
· Delayed Price · Currency is VND 14,450
-100 (-0.69%)
At close: Apr 28, 2026
Agribank Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 14,900.00 | 15,050.00 | 14,150.00 | 14,900.00 | 14,900.00 | 1.71% | 1,784,138 |
| Mar 9, 2026 | 14,650.00 | 15,300.00 | 14,650.00 | 14,650.00 | 14,650.00 | -6.98% | 1,343,652 |
| Mar 6, 2026 | 16,900.00 | 16,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | -6.80% | 2,721,977 |
| Mar 5, 2026 | 17,050.00 | 17,800.00 | 16,900.00 | 16,900.00 | 16,900.00 | 0.60% | 2,946,767 |
| Mar 4, 2026 | 16,000.00 | 16,800.00 | 15,300.00 | 16,800.00 | 16,800.00 | 4.67% | 1,710,329 |
| Mar 3, 2026 | 16,000.00 | 16,650.00 | 15,900.00 | 16,050.00 | 16,050.00 | - | 967,590 |
| Mar 2, 2026 | 15,800.00 | 16,400.00 | 15,800.00 | 16,050.00 | 16,050.00 | -3.89% | 1,179,560 |
| Feb 27, 2026 | 16,700.00 | 16,850.00 | 16,400.00 | 16,700.00 | 16,700.00 | - | 650,746 |
| Feb 26, 2026 | 16,800.00 | 16,800.00 | 16,500.00 | 16,700.00 | 16,700.00 | -0.30% | 682,893 |
| Feb 25, 2026 | 16,850.00 | 16,900.00 | 16,650.00 | 16,750.00 | 16,750.00 | - | 655,820 |
| Feb 24, 2026 | 16,500.00 | 17,000.00 | 16,500.00 | 16,750.00 | 16,750.00 | 0.90% | 1,502,152 |
| Feb 23, 2026 | 16,800.00 | 16,800.00 | 16,450.00 | 16,600.00 | 16,600.00 | 1.22% | 844,422 |
| Feb 13, 2026 | 16,050.00 | 16,400.00 | 15,950.00 | 16,400.00 | 16,400.00 | 1.86% | 897,483 |
| Feb 12, 2026 | 16,050.00 | 16,150.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.31% | 178,665 |
| Feb 11, 2026 | 15,950.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,150.00 | 1.57% | 610,458 |
| Feb 10, 2026 | 15,800.00 | 15,900.00 | 15,550.00 | 15,900.00 | 15,900.00 | 0.63% | 323,789 |
| Feb 9, 2026 | 15,700.00 | 15,800.00 | 15,550.00 | 15,800.00 | 15,800.00 | 1.28% | 485,381 |
| Feb 6, 2026 | 16,100.00 | 16,100.00 | 15,600.00 | 15,600.00 | 15,600.00 | -3.41% | 1,001,634 |
| Feb 5, 2026 | 16,250.00 | 16,350.00 | 15,950.00 | 16,150.00 | 16,150.00 | -0.62% | 530,875 |
| Feb 4, 2026 | 16,250.00 | 16,600.00 | 16,100.00 | 16,250.00 | 16,250.00 | 0.93% | 711,731 |
| Feb 3, 2026 | 15,950.00 | 16,250.00 | 15,900.00 | 16,100.00 | 16,100.00 | 0.94% | 816,622 |
| Feb 2, 2026 | 16,250.00 | 16,250.00 | 15,900.00 | 15,950.00 | 15,950.00 | -1.85% | 580,608 |
| Jan 30, 2026 | 16,150.00 | 16,300.00 | 16,000.00 | 16,250.00 | 16,250.00 | 0.62% | 897,171 |
| Jan 29, 2026 | 16,050.00 | 16,200.00 | 15,950.00 | 16,150.00 | 16,150.00 | 0.94% | 377,126 |
| Jan 28, 2026 | 15,950.00 | 16,150.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.31% | 670,747 |
| Jan 27, 2026 | 15,750.00 | 16,200.00 | 15,750.00 | 15,950.00 | 15,950.00 | 0.31% | 478,337 |
| Jan 26, 2026 | 16,250.00 | 16,400.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.15% | 1,232,386 |
| Jan 23, 2026 | 16,350.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | -0.61% | 909,687 |
| Jan 22, 2026 | 16,450.00 | 16,700.00 | 16,000.00 | 16,350.00 | 16,350.00 | 1.24% | 987,018 |
| Jan 21, 2026 | 16,700.00 | 16,800.00 | 15,850.00 | 16,150.00 | 16,150.00 | -5.00% | 2,927,805 |
| Jan 20, 2026 | 17,950.00 | 17,950.00 | 17,000.00 | 17,000.00 | 17,000.00 | -3.95% | 2,011,282 |
| Jan 19, 2026 | 17,900.00 | 17,900.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.12% | 1,172,792 |
| Jan 16, 2026 | 18,000.00 | 18,450.00 | 17,550.00 | 17,900.00 | 17,900.00 | - | 2,846,159 |
| Jan 15, 2026 | 18,250.00 | 18,300.00 | 17,550.00 | 17,900.00 | 17,900.00 | -1.10% | 1,798,350 |
| Jan 14, 2026 | 18,100.00 | 18,100.00 | 17,500.00 | 18,100.00 | 18,100.00 | 1.69% | 3,528,306 |
| Jan 13, 2026 | 18,200.00 | 18,300.00 | 17,550.00 | 17,800.00 | 17,800.00 | 0.28% | 2,828,707 |
| Jan 12, 2026 | 17,000.00 | 17,750.00 | 17,000.00 | 17,750.00 | 17,750.00 | 6.93% | 2,950,355 |
| Jan 9, 2026 | 16,200.00 | 16,650.00 | 16,050.00 | 16,600.00 | 16,600.00 | 2.79% | 1,796,687 |
| Jan 8, 2026 | 15,800.00 | 16,500.00 | 15,750.00 | 16,150.00 | 16,150.00 | 2.54% | 1,509,658 |
| Jan 7, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,750.00 | 15,750.00 | 2.27% | 414,063 |
| Jan 6, 2026 | 15,400.00 | 15,550.00 | 15,050.00 | 15,400.00 | 15,400.00 | 0.33% | 838,761 |
| Jan 5, 2026 | 16,100.00 | 16,100.00 | 15,200.00 | 15,350.00 | 15,350.00 | -4.66% | 1,042,978 |
| Dec 31, 2025 | 16,200.00 | 16,250.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.31% | 266,017 |
| Dec 30, 2025 | 16,150.00 | 16,350.00 | 16,150.00 | 16,150.00 | 16,150.00 | - | 221,847 |
| Dec 29, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,150.00 | 16,150.00 | -1.82% | 671,054 |
| Dec 26, 2025 | 16,300.00 | 16,600.00 | 15,800.00 | 16,450.00 | 16,450.00 | 0.61% | 856,672 |
| Dec 25, 2025 | 16,400.00 | 16,800.00 | 16,350.00 | 16,350.00 | 16,350.00 | -0.91% | 805,500 |
| Dec 24, 2025 | 16,250.00 | 16,800.00 | 16,150.00 | 16,500.00 | 16,500.00 | 1.54% | 859,645 |
| Dec 23, 2025 | 16,750.00 | 16,750.00 | 16,200.00 | 16,250.00 | 16,250.00 | -2.69% | 552,228 |
| Dec 22, 2025 | 16,550.00 | 16,850.00 | 16,350.00 | 16,700.00 | 16,700.00 | 0.91% | 1,029,166 |
| Dec 19, 2025 | 16,400.00 | 16,800.00 | 16,150.00 | 16,550.00 | 16,550.00 | - | 1,647,392 |
| Dec 18, 2025 | 15,600.00 | 16,600.00 | 15,350.00 | 16,550.00 | 16,550.00 | 6.09% | 2,046,400 |
| Dec 17, 2025 | 15,850.00 | 15,900.00 | 15,450.00 | 15,600.00 | 15,600.00 | -1.58% | 350,824 |
| Dec 16, 2025 | 15,400.00 | 16,000.00 | 15,200.00 | 15,850.00 | 15,850.00 | 2.59% | 762,451 |
| Dec 15, 2025 | 15,800.00 | 15,800.00 | 15,300.00 | 15,450.00 | 15,450.00 | -0.32% | 598,465 |
| Dec 12, 2025 | 15,750.00 | 16,400.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.59% | 1,790,758 |
| Dec 11, 2025 | 16,300.00 | 16,300.00 | 15,700.00 | 15,750.00 | 15,750.00 | -1.87% | 491,207 |
| Dec 10, 2025 | 15,000.00 | 16,050.00 | 15,000.00 | 16,050.00 | 16,050.00 | 7.00% | 1,538,700 |
| Dec 9, 2025 | 15,250.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | -1.64% | 838,153 |
| Dec 8, 2025 | 15,400.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.65% | 293,928 |
| 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 |