HOSE · AGR · stock
Agribank Securities Corporation (AGR) stock price history
Every HOSE trading session of Agribank Securities Corporation from Dec 10, 2009 to Nov 13, 2026: 4,213 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AGR adjusted close, 2009 to 2026
- ₫23,900
- All time high, 2021
- ₫18,450
- 52 week high, ₫10,550 low
- 4,213
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
AGR key facts
- Agribank Securities Corporation (AGR) closed at ₫11,400 on Nov 13, 2026 on HOSE.
- AGR's all time high close is ₫23,900, set on Nov 30, 2021; its all time low close is ₫1,730 on Dec 16, 2016.
- AGR's 52 week range is ₫10,550 to ₫18,450.
- AGR returned -27.6% over the year to Nov 13, 2026 and -36.3% over five years.
- Over ten years AGR returned +476%, +19.1% a year compounded.
- AGR's deepest drawdown was -87.7% from Jan 7, 2010 to Dec 16, 2016.
- DataCedar holds 4,213 daily sessions of AGR history from Dec 10, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AGR price chart, 2009 to 2026
AGR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | -12.6% |
| 6 months | -21.4% |
| Year to date | -29.2% |
| 1 year | -27.6% |
| 3 years | -15.4% |
| 5 years | -36.3% |
| 10 years | +475.8% |
| Since Dec 10, 2009 | -11.4% |
| Compound annual growth, 16.9 years | -0.7% |
AGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫23,900 on Nov 30, 2021
- All time low close
- ₫1,730 on Dec 16, 2016
- 52 week high
- ₫18,450 on Jan 16, 2026
- 52 week low
- ₫10,550 on Oct 9, 2026
- Deepest drawdown
- -87.7% from Jan 7, 2010 to Dec 16, 2016, recovered Aug 23, 2021
- Best single session
- +9.8% on Apr 27, 2010
- Worst single session
- -7.6% on Sep 30, 2026
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +196%
- Worst calendar year
- 2022, -70%
AGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 10, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫16,100 | ₫18,450 | ₫10,550 | ₫11,400 | -29.2% | 118.5M | 214 |
| 2025 | ₫15,990 | ₫20,800 | ₫12,780 | ₫16,100 | +0.7% | 292.8M | 249 |
| 2024 | ₫14,970 | ₫21,150 | ₫14,420 | ₫15,990 | +9.5% | 389M | 250 |
| 2023 | ₫6,580 | ₫17,890 | ₫6,430 | ₫14,600 | +121.9% | 429.5M | 249 |
| 2022 | ₫22,180 | ₫22,780 | ₫4,630 | ₫6,580 | -70.1% | 203.8M | 249 |
| 2021 | ₫7,590 | ₫24,590 | ₫7,370 | ₫22,000 | +196.5% | 655.7M | 249 |
| 2020 | ₫3,020 | ₫7,820 | ₫1,880 | ₫7,420 | +139.4% | 153.6M | 252 |
| 2019 | ₫2,870 | ₫4,650 | ₫2,820 | ₫3,100 | +5.1% | 51.4M | 248 |
| 2018 | ₫5,230 | ₫5,910 | ₫2,610 | ₫2,950 | -43.6% | 62M | 248 |
| 2017 | ₫2,170 | ₫6,010 | ₫2,080 | ₫5,230 | +143.3% | 180.8M | 250 |
| 2016 | ₫2,930 | ₫3,020 | ₫1,730 | ₫2,150 | -26.6% | 26.3M | 251 |
| 2015 | ₫5,260 | ₫6,130 | ₫2,850 | ₫2,930 | -44.3% | 61M | 248 |
| 2014 | ₫3,790 | ₫7,420 | ₫3,630 | ₫5,260 | +38.8% | 229.7M | 247 |
| 2013 | ₫4,420 | ₫5,210 | ₫3,310 | ₫3,790 | -12.7% | 26.3M | 250 |
| 2012 | ₫3,470 | ₫8,370 | ₫3,390 | ₫4,340 | +25.1% | 27.5M | 250 |
| 2011 | ₫9,760 | ₫9,970 | ₫3,310 | ₫3,470 | -63.9% | 13M | 246 |
| 2010 | ₫12,320 | ₫14,680 | ₫7,300 | ₫9,610 | -20.4% | 42.1M | 247 |
| 2009 | ₫12,870 | ₫14,580 | ₫10,060 | ₫12,070 | n/a | 4.1M | 16 |
AGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫11,400 | +0.9% |
| October 2026 | ₫11,300 | +0.3% |
| September 2026 | ₫11,270 | -16.2% |
| August 2026 | ₫13,450 | +4.3% |
| July 2026 | ₫12,900 | -12.2% |
| June 2026 | ₫14,700 | +1.7% |
| May 2026 | ₫14,450 | -0.3% |
| April 2026 | ₫14,500 | -1.4% |
| March 2026 | ₫14,700 | -12.0% |
| February 2026 | ₫16,700 | +2.8% |
| January 2026 | ₫16,250 | +0.9% |
| December 2025 | ₫16,100 | +5.6% |
About the AGR data
Daily bars. 4,213 sessions from Dec 10, 2009 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AAGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ADP A Dong Paint Stock Company
- ADS Damsan Joint Stock Company
- AFX An Giang Agriculture and Foods Import-Export Joint Stock Company
- AGG An Gia Real Estate Investment and Development Corporation
- ANT An Giang Fruit-Vegetables & Foodstuff Joint Stock Company
- ANV Nam Viet Corporation
- APG APG Securities Joint Stock Company
- APH An Phat Holdings Joint Stock Company
Common questions
AGR share price history
