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
2023-12-29 15,622.90 15,622.90 15,430.00 15,478.30 0.7M
2023-12-28 15,574.70 15,622.90 15,478.30 15,526.50 1.0M
2023-12-27 15,478.30 15,719.30 15,430.00 15,622.90 1.5M
2023-12-26 15,381.80 15,526.50 15,285.40 15,430.00 0.8M
2023-12-25 15,237.20 15,526.50 15,044.30 15,333.60 1.9M
2023-12-22 15,478.30 15,671.10 15,237.20 15,381.80 1.2M
2023-12-21 15,333.60 15,526.50 15,237.20 15,478.30 0.7M
2023-12-20 15,381.80 15,671.10 15,333.60 15,526.50 0.8M
2023-12-19 15,140.70 15,381.80 14,899.60 15,381.80 1.0M
2023-12-18 15,333.60 15,333.60 14,996.10 15,140.70 1.0M
2023-12-15 15,285.40 15,622.90 15,237.20 15,333.60 1.3M
2023-12-14 15,526.50 15,526.50 15,140.70 15,285.40 1.1M
2023-12-13 15,430.00 15,719.30 15,140.70 15,237.20 1.5M
2023-12-12 15,478.30 15,671.10 15,381.80 15,381.80 0.7M
2023-12-11 15,574.70 15,574.70 15,188.90 15,478.30 1.5M
2023-12-08 15,767.60 15,815.80 15,237.20 15,478.30 1.3M
2023-12-07 16,249.80 16,298.00 15,188.90 15,767.60 5.1M
2023-12-06 16,056.90 16,249.80 15,912.20 16,201.50 1.8M
2023-12-05 16,105.10 16,249.80 15,912.20 16,008.70 1.7M
2023-12-04 15,478.30 16,105.10 15,333.60 16,056.90 4.0M
2023-12-01 15,044.30 15,140.70 14,706.70 15,092.50 1.1M
2023-11-30 15,044.30 15,285.40 14,851.40 14,851.40 2.1M
2023-11-29 15,092.50 15,188.90 14,851.40 15,044.30 1.6M
2023-11-28 14,658.50 14,851.40 14,321.00 14,851.40 1.4M
2023-11-27 14,851.40 14,947.80 14,562.10 14,610.30 0.9M
2023-11-24 14,465.70 14,947.80 13,887.00 14,947.80 3.0M
2023-11-23 15,622.90 15,622.90 14,272.80 14,272.80 2.2M
2023-11-22 15,140.70 15,333.60 14,947.80 15,333.60 1.9M
2023-11-21 15,188.90 15,333.60 14,947.80 15,092.50 1.8M
2023-11-20 14,176.30 15,237.20 14,031.70 14,947.80 2.3M
2023-11-17 14,899.60 14,996.10 14,272.80 14,465.70 2.8M
2023-11-16 14,465.70 14,899.60 14,321.00 14,899.60 1.5M
2023-11-15 14,899.60 15,044.30 14,465.70 14,465.70 2.2M
2023-11-14 14,658.50 14,803.20 14,369.20 14,417.40 2.2M
2023-11-13 14,417.40 14,658.50 14,079.90 14,272.80 1.7M
2023-11-10 14,031.70 14,947.80 14,031.70 14,369.20 2.6M
2023-11-09 14,658.50 14,755.00 14,224.60 14,417.40 2.8M
2023-11-08 13,115.50 13,935.20 12,922.70 13,935.20 2.7M
2023-11-07 13,115.50 13,453.10 12,922.70 13,067.30 1.3M
2023-11-06 13,212.00 13,356.60 12,729.80 13,212.00 1.1M
2023-11-03 13,212.00 13,212.00 12,778.00 12,970.90 2.1M
2023-11-02 12,392.20 12,922.70 12,247.60 12,922.70 1.8M
2023-11-01 11,331.40 12,102.90 10,993.90 12,102.90 1.9M
2023-10-31 12,151.20 12,344.00 11,283.20 11,331.40 1.8M
2023-10-30 12,585.10 12,874.40 12,054.70 12,054.70 1.0M
2023-10-27 12,585.10 12,970.90 12,006.50 12,633.30 1.5M
2023-10-26 13,212.00 13,212.00 12,681.60 12,681.60 2.8M
2023-10-25 13,838.80 14,079.90 13,597.70 13,597.70 1.3M
2023-10-24 13,597.70 13,790.60 13,356.60 13,790.60 1.2M
2023-10-23 14,079.90 14,128.10 13,308.40 13,501.30 1.7M
2023-10-20 13,453.10 14,176.30 12,633.30 14,079.90 2.9M
2023-10-19 14,465.70 14,465.70 13,453.10 13,453.10 3.0M
2023-10-18 15,140.70 15,285.40 13,983.50 14,417.40 4.3M
2023-10-17 16,249.80 16,298.00 14,996.10 14,996.10 2.4M
2023-10-16 16,442.60 16,490.80 15,912.20 16,105.10 1.6M
2023-10-13 16,442.60 16,780.20 15,960.40 16,346.20 2.4M
2023-10-12 17,069.50 17,117.70 16,587.30 16,683.70 1.7M
2023-10-11 16,105.10 16,876.60 15,912.20 16,876.60 2.8M
2023-10-10 16,105.10 16,201.50 15,912.20 15,960.40 2.5M
2023-10-09 15,574.70 15,912.20 15,526.50 15,719.30 1.6M
2023-10-06 15,188.90 15,912.20 14,803.20 15,526.50 1.7M
2023-10-05 16,056.90 16,249.80 14,996.10 15,237.20 1.6M
2023-10-04 14,610.30 16,394.40 14,610.30 15,912.20 2.5M
2023-10-03 16,171.80 16,357.70 15,381.80 15,381.80 3.8M
2023-10-02 16,078.90 16,729.50 16,078.90 16,497.10 1.6M
2023-09-29 16,497.10 16,729.50 16,125.30 16,125.30 1.6M
2023-09-28 16,171.80 16,822.40 15,985.90 16,357.70 2.8M
2023-09-27 15,195.90 16,078.90 14,963.60 16,078.90 2.8M
2023-09-26 14,963.60 16,497.10 14,963.60 15,056.50 4.0M
2023-09-25 16,450.60 16,729.50 15,567.70 15,567.70 3.0M
2023-09-22 17,473.00 17,565.90 16,729.50 16,729.50 5.3M
2023-09-21 18,960.10 18,960.10 17,891.20 17,984.20 2.3M
2023-09-20 18,216.50 18,960.10 18,030.60 18,867.10 2.6M
2023-09-19 18,077.10 18,263.00 17,519.50 18,030.60 1.5M
2023-09-18 17,658.90 18,309.50 17,426.50 18,030.60 1.8M
2023-09-15 18,216.50 18,309.50 17,565.90 17,891.20 2.6M
2023-09-14 17,937.70 18,588.30 17,751.80 18,309.50 2.8M
2023-09-13 18,123.60 18,634.80 17,565.90 17,844.80 3.0M
2023-09-12 16,775.90 17,798.30 16,590.00 17,798.30 3.7M
2023-09-11 16,729.50 17,333.60 16,590.00 16,636.50 3.7M
2023-09-08 16,543.60 16,683.00 16,264.80 16,450.60 1.5M
2023-09-07 16,543.60 16,683.00 16,357.70 16,543.60 1.8M
2023-09-06 16,264.80 16,915.30 15,893.00 16,497.10 2.5M
2023-09-05 16,450.60 16,450.60 15,939.50 16,125.30 1.9M
2023-08-31 16,078.90 16,636.50 15,985.90 16,125.30 2.1M
2023-08-30 15,242.40 16,264.80 15,242.40 16,078.90 4.1M
2023-08-29 15,103.00 15,521.20 14,963.60 15,335.30 3.1M
2023-08-28 14,684.70 14,963.60 14,591.80 14,917.10 2.0M
2023-08-25 14,452.40 14,824.20 14,359.50 14,591.80 2.1M
2023-08-24 14,034.20 14,359.50 13,755.30 14,359.50 1.6M
2023-08-23 14,405.90 14,405.90 13,894.70 13,941.20 0.9M
2023-08-22 14,034.20 14,173.60 12,965.30 14,127.10 3.2M
2023-08-21 14,220.00 14,405.90 13,662.40 13,941.20 1.7M
2023-08-18 15,149.50 15,195.90 14,220.00 14,220.00 3.4M
2023-08-17 15,149.50 15,707.10 15,010.00 15,242.40 2.7M
2023-08-16 15,010.00 15,149.50 14,870.60 15,056.50 1.6M
2023-08-15 15,381.80 15,381.80 15,056.50 15,103.00 1.4M
2023-08-14 15,149.50 15,521.20 14,824.20 15,335.30 2.7M
2023-08-11 14,452.40 15,010.00 14,405.90 14,870.60 2.9M
2023-08-10 14,452.40 14,684.70 14,452.40 14,452.40 1.8M
2023-08-09 14,684.70 14,777.70 14,452.40 14,545.30 1.9M
2023-08-08 15,010.00 15,103.00 14,731.20 14,824.20 1.4M
2023-08-07 14,870.60 15,149.50 14,684.70 15,010.00 2.8M
2023-08-04 14,405.90 14,591.80 14,220.00 14,545.30 2.1M
2023-08-03 14,220.00 14,545.30 14,080.60 14,313.00 2.0M
2023-08-02 14,034.20 14,220.00 14,034.20 14,173.60 1.3M
2023-08-01 14,638.30 14,638.30 14,127.10 14,127.10 2.0M
2023-07-31 14,638.30 14,731.20 14,313.00 14,498.90 1.7M
2023-07-28 14,127.10 14,545.30 14,127.10 14,452.40 2.5M
2023-07-27 14,220.00 14,359.50 14,034.20 14,080.60 2.3M
2023-07-26 14,266.50 14,452.40 14,080.60 14,220.00 1.9M
2023-07-25 14,591.80 14,591.80 14,266.50 14,313.00 2.1M
2023-07-24 14,731.20 14,824.20 14,313.00 14,545.30 2.2M
2023-07-21 14,127.10 14,545.30 13,801.80 14,498.90 4.2M
2023-07-20 13,894.70 13,941.20 13,569.50 13,941.20 2.4M
2023-07-19 14,127.10 14,173.60 13,894.70 13,894.70 2.5M
2023-07-18 14,220.00 14,313.00 14,034.20 14,034.20 1.3M
2023-07-17 14,173.60 14,359.50 14,034.20 14,220.00 1.7M
2023-07-14 14,266.50 14,266.50 13,755.30 14,127.10 3.0M
2023-07-13 14,220.00 14,220.00 14,080.60 14,127.10 1.1M
2023-07-12 13,941.20 14,359.50 13,894.70 14,080.60 2.3M
2023-07-11 14,127.10 14,220.00 13,801.80 13,894.70 2.3M
2023-07-10 13,801.80 14,127.10 13,801.80 13,987.70 2.1M
2023-07-07 13,476.50 13,755.30 13,290.60 13,755.30 1.0M
2023-07-06 13,662.40 13,941.20 13,197.70 13,615.90 2.9M
2023-07-05 14,034.20 14,080.60 13,615.90 13,615.90 1.5M
2023-07-04 13,197.70 13,941.20 13,151.20 13,941.20 2.5M
2023-07-03 13,430.00 13,430.00 13,104.70 13,197.70 0.7M
2023-06-30 13,197.70 13,337.10 12,872.40 13,151.20 1.6M
2023-06-29 13,523.00 13,615.90 13,011.80 13,011.80 2.5M
2023-06-28 13,848.30 13,894.70 13,569.50 13,708.90 1.8M
2023-06-27 14,127.10 14,127.10 13,662.40 13,848.30 1.5M
2023-06-26 13,894.70 13,941.20 13,011.80 13,941.20 3.4M
2023-06-23 13,337.10 14,173.60 13,058.30 13,894.70 3.2M
2023-06-22 13,476.50 13,615.90 13,197.70 13,290.60 3.9M
2023-06-21 12,361.20 13,011.80 12,314.70 13,011.80 3.8M
2023-06-20 12,035.90 12,175.30 11,943.00 12,175.30 1.5M
2023-06-19 12,082.40 12,082.40 11,803.60 11,989.40 0.9M
2023-06-16 11,896.50 12,407.70 11,896.50 11,943.00 3.4M
2023-06-15 11,803.60 11,803.60 11,524.70 11,710.60 1.1M
2023-06-14 11,989.40 12,035.90 11,803.60 11,803.60 1.2M
2023-06-13 11,757.10 12,035.90 11,710.60 11,896.50 1.5M
2023-06-12 11,989.40 11,989.40 11,478.30 11,710.60 1.4M
2023-06-09 11,710.60 11,896.50 11,245.90 11,896.50 2.2M
2023-06-08 12,314.70 12,314.70 11,664.20 11,664.20 2.9M
2023-06-07 12,454.20 12,500.60 12,128.90 12,314.70 2.1M
2023-06-06 12,175.30 12,547.10 11,943.00 12,407.70 1.9M
2023-06-05 12,547.10 12,640.00 12,128.90 12,175.30 1.8M
2023-06-02 12,314.70 12,314.70 12,082.40 12,175.30 1.7M
2023-06-01 12,221.80 12,361.20 11,896.50 12,082.40 1.9M
2023-05-31 12,221.80 12,361.20 11,989.40 12,082.40 1.6M
2023-05-30 12,175.30 12,547.10 11,896.50 12,221.80 2.2M
2023-05-29 11,850.00 12,175.30 11,850.00 12,082.40 1.5M
2023-05-26 11,803.60 11,943.00 11,710.60 11,803.60 1.5M
2023-05-25 12,175.30 12,221.80 11,710.60 11,803.60 1.6M
2023-05-24 11,710.60 12,314.70 11,524.70 12,128.90 3.2M
2023-05-23 11,710.60 11,896.50 11,478.30 11,571.20 1.7M
2023-05-22 11,710.60 11,850.00 11,571.20 11,664.20 1.6M
2023-05-19 11,571.20 11,803.60 11,292.40 11,617.70 1.3M
2023-05-18 11,385.30 11,803.60 11,292.40 11,524.70 2.4M
2023-05-17 11,338.90 11,664.20 11,245.90 11,292.40 2.2M
2023-05-16 11,431.80 11,571.20 11,292.40 11,385.30 1.1M
2023-05-15 11,710.60 11,896.50 11,431.80 11,431.80 1.7M
2023-05-12 11,245.90 11,571.20 11,106.50 11,571.20 2.1M
2023-05-11 11,338.90 11,524.70 11,153.00 11,245.90 1.8M
2023-05-10 11,338.90 11,617.70 11,153.00 11,292.40 2.2M
2023-05-09 11,338.90 11,478.30 11,060.00 11,338.90 1.2M
2023-05-08 11,478.30 11,664.20 11,292.40 11,338.90 2.1M
2023-05-05 11,431.80 11,617.70 11,013.60 11,292.40 1.7M
2023-05-04 10,548.90 11,431.80 10,548.90 11,431.80 3.0M
2023-04-28 10,827.70 10,874.10 10,455.90 10,688.30 1.7M
2023-04-27 10,734.70 10,920.60 10,641.80 10,734.70 1.1M
2023-04-26 10,502.40 11,060.00 10,270.00 10,967.10 1.9M
2023-04-25 11,153.00 11,431.80 10,502.40 10,502.40 3.6M
2023-04-24 11,060.00 11,478.30 10,688.30 11,245.90 3.1M
2023-04-21 10,223.60 10,874.10 10,177.10 10,874.10 4.0M
2023-04-20 10,316.50 10,455.90 10,037.70 10,177.10 2.4M
2023-04-19 9,526.50 10,037.70 9,480.00 10,037.70 5.2M
2023-04-18 9,033.90 9,433.60 9,015.30 9,387.10 1.6M
2023-04-17 8,838.70 9,089.70 8,810.80 9,089.70 0.8M
2023-04-14 8,931.70 9,071.10 8,810.80 8,829.40 1.0M
2023-04-13 9,043.20 9,191.90 8,903.80 8,903.80 1.2M
2023-04-12 9,387.10 9,480.00 9,108.30 9,108.30 1.7M
2023-04-11 9,387.10 9,433.60 9,117.60 9,387.10 1.3M
2023-04-10 9,665.90 9,758.90 9,294.10 9,387.10 1.5M
2023-04-07 9,015.30 9,340.60 8,875.90 9,340.60 1.9M
2023-04-06 9,480.00 9,665.90 8,922.40 8,922.40 2.3M
2023-04-05 9,266.30 9,480.00 9,182.60 9,387.10 2.0M
2023-04-04 9,061.80 9,238.40 8,922.40 9,201.20 2.1M
2023-04-03 9,099.00 9,108.30 8,978.10 9,043.20 1.7M
2023-03-31 8,262.50 8,736.50 8,188.10 8,727.20 2.7M
2023-03-30 8,550.60 8,550.60 8,178.80 8,271.80 2.0M
2023-03-29 7,900.00 8,085.90 7,807.10 8,076.60 1.3M
2023-03-28 7,993.00 8,039.40 7,853.60 7,900.00 0.8M
2023-03-27 7,667.70 7,993.00 7,574.70 7,955.80 1.7M
2023-03-24 7,630.50 7,714.10 7,593.30 7,621.20 0.8M
2023-03-23 7,416.70 7,565.40 7,342.40 7,556.10 0.5M
2023-03-22 7,528.30 7,528.30 7,444.60 7,444.60 0.3M
2023-03-21 7,426.00 7,463.20 7,333.10 7,463.20 0.3M
2023-03-20 7,509.70 7,556.10 7,342.40 7,342.40 0.5M
2023-03-17 7,714.10 7,714.10 7,509.70 7,519.00 0.5M
2023-03-16 7,574.70 7,584.00 7,435.30 7,528.30 0.8M
2023-03-15 7,249.40 7,556.10 7,175.10 7,556.10 1.3M
2023-03-14 7,221.60 7,249.40 6,979.90 7,063.60 0.4M
2023-03-13 7,110.00 7,249.40 7,110.00 7,212.30 0.3M
2023-03-10 7,342.40 7,388.80 7,286.60 7,314.50 0.2M
2023-03-09 7,351.70 7,388.80 7,305.20 7,388.80 0.5M
2023-03-08 7,165.80 7,305.20 7,165.80 7,305.20 0.2M
2023-03-07 7,156.50 7,342.40 7,156.50 7,249.40 0.4M
2023-03-06 7,203.00 7,342.40 7,203.00 7,249.40 0.2M
2023-03-03 7,351.70 7,361.00 7,175.10 7,175.10 0.2M
2023-03-02 7,435.30 7,435.30 7,249.40 7,295.90 0.1M
2023-03-01 7,156.50 7,342.40 7,128.60 7,342.40 0.3M
2023-02-28 7,249.40 7,342.40 7,063.60 7,165.80 0.2M
2023-02-27 7,203.00 7,249.40 7,110.00 7,156.50 0.4M
2023-02-24 7,379.60 7,379.60 7,184.40 7,203.00 0.3M
2023-02-23 7,342.40 7,342.40 7,147.20 7,342.40 0.5M
2023-02-22 7,426.00 7,565.40 7,342.40 7,342.40 0.5M
2023-02-21 7,704.80 7,807.10 7,621.20 7,621.20 0.5M
2023-02-20 7,333.10 7,714.10 7,295.90 7,704.80 0.7M
2023-02-17 7,249.40 7,333.10 7,156.50 7,249.40 0.2M
2023-02-16 7,203.00 7,342.40 7,137.90 7,258.70 0.2M
2023-02-15 7,063.60 7,240.10 7,063.60 7,156.50 0.3M
2023-02-14 6,877.70 7,063.60 6,831.20 6,998.50 0.3M
2023-02-13 7,314.50 7,314.50 6,812.60 6,831.20 0.8M
2023-02-10 7,435.30 7,435.30 7,295.90 7,314.50 0.3M
2023-02-09 7,481.80 7,546.80 7,435.30 7,435.30 0.2M
2023-02-08 7,519.00 7,528.30 7,249.40 7,481.80 0.4M
2023-02-07 7,537.60 7,667.70 7,342.40 7,426.00 0.4M
2023-02-06 7,528.30 7,528.30 7,407.40 7,509.70 0.3M
2023-02-03 7,546.80 7,639.80 7,407.40 7,491.10 0.6M
2023-02-02 7,630.50 7,742.00 7,435.30 7,519.00 0.5M
2023-02-01 7,974.40 8,039.40 7,621.20 7,630.50 1.2M
2023-01-31 7,900.00 7,900.00 7,816.40 7,900.00 0.8M
2023-01-30 7,900.00 7,965.10 7,760.60 7,862.80 0.7M
2023-01-27 7,937.20 8,039.40 7,816.40 7,853.60 0.7M
2023-01-19 7,658.40 7,900.00 7,658.40 7,797.80 0.6M
2023-01-18 7,658.40 7,714.10 7,593.30 7,658.40 0.3M
2023-01-17 7,481.80 7,677.00 7,435.30 7,658.40 0.7M
2023-01-16 7,481.80 7,528.30 7,351.70 7,435.30 0.3M
2023-01-13 7,491.10 7,611.90 7,370.30 7,481.80 0.7M
2023-01-12 7,537.60 7,537.60 7,370.30 7,426.00 0.3M
2023-01-11 7,258.70 7,546.80 7,258.70 7,472.50 0.4M
2023-01-10 7,230.80 7,416.70 7,184.40 7,249.40 0.3M
2023-01-09 7,463.20 7,593.30 7,351.70 7,370.30 0.2M
2023-01-06 7,435.30 7,546.80 7,426.00 7,435.30 0.8M
2023-01-05 7,435.30 7,528.30 7,147.20 7,435.30 0.5M
2023-01-04 7,528.30 7,528.30 7,388.80 7,435.30 0.5M
2023-01-03 6,970.60 7,435.30 6,924.10 7,435.30 0.5M