AgriBank Securities JSC

AGR
🏛️ vietnam →
17,000.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25,885.30 26,229.80 25,048.70 25,097.90 2.8M
2021-12-30 24,409.00 25,245.60 24,113.70 25,245.60 3.6M
2021-12-29 22,686.60 24,015.30 22,243.70 23,621.60 2.4M
2021-12-28 23,031.10 23,031.10 22,538.90 22,637.40 1.7M
2021-12-27 23,474.00 23,474.00 22,637.40 22,834.20 0.7M
2021-12-24 22,538.90 23,227.90 22,194.50 22,932.60 1.2M
2021-12-23 23,523.20 23,523.20 21,997.60 22,538.90 3.3M
2021-12-22 24,015.30 24,409.00 23,227.90 23,621.60 2.2M
2021-12-21 24,605.80 24,605.80 23,966.10 24,015.30 1.4M
2021-12-20 24,310.60 25,097.90 24,064.50 24,605.80 2.5M
2021-12-17 23,326.30 24,212.10 23,031.10 24,212.10 2.0M
2021-12-16 23,523.20 23,916.90 22,834.20 23,031.10 2.3M
2021-12-15 23,916.90 24,015.30 23,523.20 23,523.20 1.8M
2021-12-14 24,605.80 24,605.80 23,818.40 24,015.30 1.6M
2021-12-13 24,015.30 24,999.50 23,720.00 24,310.60 1.7M
2021-12-10 24,605.80 24,605.80 23,818.40 24,015.30 1.7M
2021-12-09 23,818.40 24,605.80 23,818.40 24,605.80 1.6M
2021-12-08 24,113.70 24,409.00 23,818.40 24,162.90 2.3M
2021-12-07 23,621.60 24,113.70 22,145.20 24,113.70 2.7M
2021-12-06 24,753.50 24,901.10 23,129.50 23,129.50 3.9M
2021-12-03 26,623.50 26,771.10 24,851.90 24,851.90 6.4M
2021-12-02 27,164.80 27,509.30 26,672.70 26,672.70 2.1M
2021-12-01 26,869.60 27,361.70 26,672.70 27,263.30 1.9M
2021-11-30 27,066.40 28,050.60 26,574.30 27,263.30 4.4M
2021-11-29 24,802.70 26,672.70 24,605.80 26,525.10 3.5M
2021-11-26 26,279.00 26,574.30 25,196.40 25,639.30 3.2M
2021-11-25 25,786.90 27,066.40 25,097.90 26,377.40 3.6M
2021-11-24 26,082.20 26,574.30 25,688.50 25,885.30 3.1M
2021-11-23 22,932.60 25,245.60 22,932.60 25,245.60 3.5M
2021-11-22 24,802.70 25,491.60 23,621.60 23,621.60 4.9M
2021-11-19 26,377.40 26,869.60 23,572.40 24,605.80 8.3M
2021-11-18 24,261.30 25,344.00 24,261.30 25,344.00 4.3M
2021-11-17 22,686.60 24,113.70 22,145.20 23,720.00 4.5M
2021-11-16 20,668.90 23,129.50 20,668.90 22,686.60 4.9M
2021-11-15 21,357.90 21,850.00 21,259.40 21,850.00 4.0M
2021-11-12 19,094.10 20,422.80 18,897.30 20,422.80 6.2M
2021-11-11 19,192.50 19,537.00 18,503.60 19,094.10 4.0M
2021-11-10 19,192.50 19,389.40 18,995.70 19,094.10 2.1M
2021-11-09 19,438.60 19,438.60 18,946.50 19,044.90 3.1M
2021-11-08 18,946.50 19,684.70 18,897.30 19,438.60 4.1M
2021-11-05 19,291.00 19,537.00 18,749.60 18,897.30 2.9M
2021-11-04 18,208.30 19,143.30 17,765.40 18,995.70 4.4M
2021-11-03 19,044.90 19,192.50 17,913.00 17,913.00 4.1M
2021-11-02 18,602.00 18,897.30 18,306.70 18,749.60 3.5M
2021-11-01 17,617.80 18,208.30 17,224.10 18,208.30 6.7M
2021-10-29 17,519.30 17,519.30 16,928.80 17,224.10 2.6M
2021-10-28 17,027.20 17,617.80 17,027.20 17,174.90 4.1M
2021-10-27 16,633.50 17,125.70 16,485.90 16,928.80 3.6M
2021-10-26 16,436.70 16,732.00 16,239.80 16,584.30 1.2M
2021-10-25 16,584.30 16,732.00 16,436.70 16,535.10 1.7M
2021-10-22 16,633.50 16,633.50 16,387.50 16,436.70 2.5M
2021-10-21 16,830.40 17,027.20 16,485.90 16,633.50 1.5M
2021-10-20 16,633.50 16,830.40 16,436.70 16,633.50 2.8M
2021-10-19 16,830.40 17,076.40 16,584.30 16,682.70 1.8M
2021-10-18 16,928.80 17,519.30 16,485.90 16,830.40 6.3M
2021-10-15 17,420.90 17,617.80 17,027.20 17,224.10 3.6M
2021-10-14 16,732.00 17,420.90 16,732.00 17,224.10 2.7M
2021-10-13 17,322.50 17,568.60 16,879.60 16,928.80 2.0M
2021-10-12 17,027.20 17,716.20 16,978.00 17,174.90 5.5M
2021-10-11 16,535.10 16,978.00 16,387.50 16,781.20 3.2M
2021-10-08 16,535.10 16,732.00 16,338.30 16,436.70 1.3M
2021-10-07 16,485.90 16,830.40 16,190.60 16,535.10 2.1M
2021-10-06 16,633.50 16,879.60 16,387.50 16,485.90 1.4M
2021-10-05 15,846.20 16,682.70 15,698.50 16,633.50 3.1M
2021-10-04 15,747.70 15,944.60 15,255.60 15,600.10 2.0M
2021-10-01 15,846.20 16,239.80 15,747.70 15,796.90 1.6M
2021-09-30 16,239.80 16,289.10 15,944.60 15,944.60 1.0M
2021-09-29 16,141.40 16,141.40 15,796.90 16,043.00 1.0M
2021-09-28 15,354.00 16,239.80 15,354.00 16,190.60 1.3M
2021-09-27 16,338.30 16,584.30 15,747.70 15,747.70 2.2M
2021-09-24 16,830.40 16,830.40 16,436.70 16,535.10 1.4M
2021-09-23 17,174.90 17,224.10 16,633.50 16,732.00 2.9M
2021-09-22 16,436.70 16,879.60 16,338.30 16,732.00 2.5M
2021-09-21 16,239.80 16,584.30 16,043.00 16,387.50 2.5M
2021-09-20 17,027.20 17,322.50 16,535.10 16,732.00 2.9M
2021-09-17 16,338.30 16,928.80 16,338.30 16,830.40 3.0M
2021-09-16 16,338.30 16,387.50 16,092.20 16,190.60 1.4M
2021-09-15 15,747.70 16,535.10 15,698.50 16,239.80 2.0M
2021-09-14 16,387.50 16,436.70 15,895.40 15,993.80 3.0M
2021-09-13 16,879.60 16,879.60 16,190.60 16,485.90 3.2M
2021-09-10 17,224.10 17,273.30 16,879.60 16,879.60 2.1M
2021-09-09 16,732.00 17,125.70 16,633.50 17,027.20 2.3M
2021-09-08 17,420.90 17,420.90 16,633.50 16,879.60 3.0M
2021-09-07 17,617.80 17,913.00 17,027.20 17,174.90 4.1M
2021-09-06 16,928.80 17,617.80 16,633.50 17,617.80 5.7M
2021-09-01 16,141.40 16,633.50 15,944.60 16,485.90 2.8M
2021-08-31 16,781.20 16,928.80 16,239.80 16,239.80 3.3M
2021-08-30 16,633.50 16,732.00 16,338.30 16,535.10 3.7M
2021-08-27 15,895.40 16,338.30 15,403.20 16,338.30 3.2M
2021-08-26 16,141.40 16,732.00 15,796.90 15,895.40 3.5M
2021-08-25 15,895.40 16,239.80 15,354.00 16,239.80 3.2M
2021-08-24 17,617.80 17,913.00 15,747.70 16,043.00 6.8M
2021-08-23 15,846.20 16,928.80 15,550.90 16,928.80 9.4M
2021-08-20 15,846.20 16,485.90 14,960.30 15,846.20 8.1M
2021-08-19 14,763.50 15,698.50 14,615.90 15,698.50 6.3M
2021-08-18 14,468.20 15,157.20 14,369.80 14,763.50 3.8M
2021-08-17 15,058.80 15,058.80 14,517.40 14,665.10 3.1M
2021-08-16 14,566.60 15,058.80 14,369.80 15,058.80 4.8M
2021-08-13 13,730.10 14,123.70 13,631.60 14,074.50 3.0M
2021-08-12 13,680.80 14,173.00 13,582.40 13,779.30 2.9M
2021-08-11 14,173.00 14,369.80 13,926.90 13,976.10 2.3M
2021-08-10 14,369.80 14,665.10 14,025.30 14,173.00 2.3M
2021-08-09 13,582.40 14,222.20 13,582.40 14,173.00 3.8M
2021-08-06 14,222.20 14,222.20 13,828.50 13,828.50 2.7M
2021-08-05 13,877.70 14,271.40 13,680.80 14,173.00 2.5M
2021-08-04 14,074.50 14,222.20 13,828.50 13,976.10 4.3M
2021-08-03 13,484.00 13,976.10 13,287.10 13,779.30 4.1M
2021-08-02 12,991.90 13,287.10 12,942.70 13,090.30 2.2M
2021-07-30 13,287.10 13,287.10 12,942.70 13,090.30 2.4M
2021-07-29 12,155.30 12,942.70 12,155.30 12,942.70 4.7M
2021-07-28 12,106.10 12,253.70 12,007.60 12,106.10 0.8M
2021-07-27 12,106.10 12,302.90 12,007.60 12,106.10 1.2M
2021-07-26 11,810.80 12,106.10 11,663.20 11,958.40 1.5M
2021-07-23 12,056.90 12,302.90 12,007.60 12,007.60 1.7M
2021-07-22 12,204.50 12,450.50 12,007.60 12,302.90 1.1M
2021-07-21 12,499.80 12,745.80 12,106.10 12,204.50 1.1M
2021-07-20 11,564.70 12,499.80 11,318.70 12,499.80 2.2M
2021-07-19 11,860.00 12,204.50 11,712.40 11,712.40 2.7M
2021-07-16 12,893.50 12,991.90 12,499.80 12,549.00 1.6M
2021-07-15 11,860.00 12,942.70 11,860.00 12,893.50 2.0M
2021-07-14 12,598.20 12,844.20 11,810.80 12,106.10 2.2M
2021-07-13 12,499.80 12,795.00 11,712.40 12,598.20 3.2M
2021-07-12 12,795.00 12,795.00 12,401.30 12,401.30 3.1M
2021-07-09 13,877.70 14,222.20 13,287.10 13,287.10 4.9M
2021-07-08 14,763.50 14,861.90 13,976.10 14,271.40 2.5M
2021-07-07 14,173.00 14,763.50 13,828.50 14,517.40 4.0M
2021-07-06 15,747.70 15,796.90 14,861.90 14,861.90 7.8M
2021-07-05 16,239.80 16,338.30 15,550.90 15,944.60 6.0M
2021-07-02 15,255.60 15,501.70 14,960.30 15,501.70 7.4M
2021-07-01 13,779.30 14,517.40 13,631.60 14,517.40 11.3M
2021-06-30 13,779.30 13,877.70 13,484.00 13,582.40 1.6M
2021-06-29 13,779.30 14,222.20 13,680.80 13,926.90 2.5M
2021-06-28 14,173.00 14,222.20 13,730.10 13,779.30 2.8M
2021-06-25 13,287.10 13,976.10 13,090.30 13,976.10 4.0M
2021-06-24 13,287.10 13,484.00 13,090.30 13,237.90 1.4M
2021-06-23 13,090.30 13,680.80 13,090.30 13,237.90 2.1M
2021-06-22 13,139.50 13,287.10 12,991.90 13,090.30 1.5M
2021-06-21 13,041.10 13,336.40 12,991.90 13,041.10 1.5M
2021-06-18 13,484.00 13,533.20 13,287.10 13,336.40 2.0M
2021-06-17 12,893.50 13,385.60 12,795.00 13,287.10 2.3M
2021-06-16 13,582.40 13,582.40 12,942.70 13,287.10 2.1M
2021-06-15 13,877.70 14,025.30 13,484.00 13,680.80 2.6M
2021-06-14 13,041.10 13,926.90 12,745.80 13,730.10 4.9M
2021-06-11 12,598.20 13,336.40 12,598.20 13,041.10 1.9M
2021-06-10 13,385.60 13,385.60 12,499.80 12,893.50 1.6M
2021-06-09 12,696.60 13,680.80 11,958.40 13,336.40 5.1M
2021-06-08 13,385.60 13,779.30 12,844.20 12,844.20 3.7M
2021-06-07 14,271.40 14,665.10 13,730.10 13,779.30 5.2M
2021-06-04 14,960.30 14,960.30 14,271.40 14,763.50 6.1M
2021-06-03 13,779.30 14,222.20 13,730.10 14,222.20 6.4M
2021-06-02 13,188.70 13,533.20 12,795.00 13,336.40 4.1M
2021-06-01 13,336.40 13,336.40 13,287.10 13,287.10 4.6M
2021-05-31 12,302.90 12,499.80 12,253.70 12,499.80 6.7M
2021-05-28 11,171.00 11,761.60 11,072.60 11,712.40 2.4M
2021-05-27 11,663.20 11,712.40 11,269.50 11,269.50 0.8M
2021-05-26 11,712.40 11,761.60 11,466.30 11,515.50 1.4M
2021-05-25 11,023.40 11,613.90 10,974.20 11,367.90 2.6M
2021-05-24 11,269.50 11,367.90 10,925.00 11,121.80 0.7M
2021-05-21 11,220.30 11,613.90 11,171.00 11,220.30 1.4M
2021-05-20 10,580.50 11,220.30 10,531.30 11,121.80 1.9M
2021-05-19 10,678.90 10,678.90 10,580.50 10,580.50 0.9M
2021-05-18 10,678.90 10,826.60 10,580.50 10,678.90 0.8M
2021-05-17 10,826.60 10,974.20 10,678.90 10,728.10 0.6M
2021-05-14 10,826.60 11,023.40 10,728.10 10,826.60 0.9M
2021-05-13 10,826.60 11,220.30 10,728.10 10,826.60 1.1M
2021-05-12 10,826.60 10,925.00 10,728.10 10,875.80 0.7M
2021-05-11 11,171.00 11,171.00 10,875.80 10,875.80 1.1M
2021-05-10 10,236.00 11,023.40 10,236.00 10,925.00 0.9M
2021-05-07 10,678.90 10,826.60 10,482.10 10,580.50 0.6M
2021-05-06 11,318.70 11,318.70 10,826.60 10,826.60 0.7M
2021-05-05 10,629.70 11,023.40 10,531.30 11,023.40 0.6M
2021-05-04 9,940.80 10,629.70 9,940.80 10,334.40 0.6M
2021-04-29 10,826.60 11,023.40 10,629.70 10,629.70 0.7M
2021-04-28 10,728.10 10,925.00 10,580.50 10,826.60 0.5M
2021-04-27 10,974.20 10,974.20 10,580.50 10,728.10 0.6M
2021-04-26 11,318.70 11,417.10 10,875.80 10,974.20 0.7M
2021-04-23 10,777.40 11,318.70 10,728.10 11,318.70 0.9M
2021-04-22 11,318.70 11,417.10 10,925.00 10,925.00 1.5M
2021-04-20 11,810.80 11,810.80 11,367.90 11,466.30 0.9M
2021-04-19 11,466.30 11,810.80 11,072.60 11,810.80 1.1M
2021-04-16 11,909.20 11,909.20 11,269.50 11,564.70 2.7M
2021-04-15 12,401.30 12,401.30 11,958.40 12,007.60 1.4M
2021-04-14 12,204.50 12,401.30 12,007.60 12,401.30 1.4M
2021-04-13 12,795.00 12,795.00 12,204.50 12,302.90 3.3M
2021-04-12 12,253.70 12,598.20 12,007.60 12,401.30 3.1M
2021-04-09 11,958.40 12,155.30 11,958.40 12,056.90 1.0M
2021-04-08 12,253.70 12,352.10 12,007.60 12,106.10 1.0M
2021-04-07 11,958.40 12,302.90 11,958.40 12,155.30 1.4M
2021-04-06 11,958.40 12,155.30 11,761.60 11,958.40 1.0M
2021-04-05 12,401.30 12,401.30 12,007.60 12,204.50 1.4M
2021-04-02 12,745.80 12,745.80 12,007.60 12,106.10 1.9M
2021-04-01 11,564.70 12,352.10 11,564.70 12,302.90 2.4M
2021-03-31 11,613.90 11,663.20 11,220.30 11,564.70 0.8M
2021-03-30 11,663.20 11,761.60 11,318.70 11,613.90 1.0M
2021-03-29 11,121.80 11,564.70 11,121.80 11,564.70 0.9M
2021-03-26 10,925.00 11,220.30 10,629.70 11,072.60 1.1M
2021-03-25 11,417.10 11,515.50 11,121.80 11,220.30 1.3M
2021-03-24 11,613.90 11,860.00 11,269.50 11,417.10 1.3M
2021-03-23 11,958.40 12,155.30 11,712.40 11,810.80 1.5M
2021-03-22 12,302.90 12,302.90 12,007.60 12,106.10 1.1M
2021-03-19 12,106.10 12,401.30 12,106.10 12,302.90 1.1M
2021-03-18 12,155.30 12,499.80 12,106.10 12,253.70 1.1M
2021-03-17 12,007.60 12,155.30 11,860.00 12,106.10 1.3M
2021-03-16 12,401.30 12,401.30 11,810.80 12,056.90 2.5M
2021-03-15 12,499.80 12,647.40 12,352.10 12,352.10 1.2M
2021-03-12 12,893.50 12,942.70 12,499.80 12,598.20 1.7M
2021-03-11 12,155.30 12,844.20 12,155.30 12,795.00 5.1M
2021-03-10 11,761.60 12,106.10 11,761.60 12,007.60 1.3M
2021-03-09 12,007.60 12,056.90 11,613.90 11,909.20 1.6M
2021-03-08 12,302.90 12,302.90 12,007.60 12,155.30 1.7M
2021-03-05 12,007.60 12,155.30 11,318.70 12,007.60 1.3M
2021-03-04 11,564.70 12,352.10 11,564.70 12,007.60 3.8M
2021-03-03 11,367.90 11,613.90 11,367.90 11,564.70 0.8M
2021-03-02 11,810.80 11,909.20 11,515.50 11,564.70 1.2M
2021-03-01 11,318.70 11,663.20 11,121.80 11,663.20 2.3M
2021-02-26 11,023.40 11,171.00 10,826.60 11,121.80 0.9M
2021-02-25 11,318.70 11,318.70 11,023.40 11,171.00 0.8M
2021-02-24 11,269.50 11,712.40 11,023.40 11,171.00 1.5M
2021-02-23 11,171.00 11,318.70 11,023.40 11,171.00 1.4M
2021-02-22 11,318.70 11,417.10 10,974.20 11,220.30 1.3M
2021-02-19 11,023.40 11,515.50 11,023.40 11,171.00 1.4M
2021-02-18 11,712.40 11,712.40 11,220.30 11,318.70 1.7M
2021-02-17 11,466.30 11,761.60 11,318.70 11,712.40 2.0M
2021-02-09 11,220.30 11,613.90 10,925.00 11,466.30 1.6M
2021-02-08 11,318.70 11,564.70 10,334.40 11,318.70 3.6M
2021-02-05 10,531.30 10,826.60 10,137.60 10,826.60 1.7M
2021-02-04 10,088.40 10,137.60 9,645.50 10,137.60 1.9M
2021-02-03 9,054.90 9,478.20 8,858.10 9,478.20 1.1M
2021-02-02 8,415.20 9,054.90 8,405.30 8,858.10 1.7M
2021-02-01 9,350.20 9,743.90 9,035.30 9,035.30 1.6M
2021-01-29 8,946.70 10,236.00 8,946.70 9,714.40 2.7M
2021-01-28 9,616.00 9,616.00 9,616.00 9,616.00 0.4M
2021-01-27 10,531.30 10,580.50 10,334.40 10,334.40 2.0M
2021-01-26 11,318.70 11,515.50 11,023.40 11,072.60 1.8M
2021-01-25 11,613.90 12,302.90 11,515.50 11,810.80 2.6M
2021-01-22 12,795.00 12,991.90 12,155.30 12,155.30 2.2M
2021-01-21 11,515.50 12,302.90 11,121.80 12,302.90 2.9M
2021-01-20 11,515.50 12,106.10 11,515.50 11,515.50 5.1M
2021-01-19 13,434.80 13,680.80 12,352.10 12,352.10 3.1M
2021-01-18 12,893.50 13,237.90 12,696.60 13,237.90 2.9M
2021-01-15 12,302.90 12,401.30 12,007.60 12,401.30 2.9M
2021-01-14 10,826.60 11,613.90 10,432.90 11,613.90 3.5M
2021-01-13 11,171.00 11,171.00 10,826.60 10,875.80 2.7M
2021-01-12 11,121.80 11,318.70 10,580.50 11,072.60 3.0M
2021-01-11 11,367.90 12,056.90 10,925.00 11,318.70 3.4M
2021-01-08 11,171.00 11,417.10 10,728.10 11,367.90 5.4M
2021-01-07 10,236.00 10,678.90 10,236.00 10,678.90 3.7M
2021-01-06 9,822.60 9,990.00 9,763.60 9,990.00 2.9M
2021-01-05 8,740.00 9,350.20 8,671.10 9,350.20 5.8M
2021-01-04 8,661.30 8,917.20 8,543.10 8,740.00 3.4M