Viet Brand Invest JSC (HOSE:ABR)
Vietnam · Delayed Price · Currency is VND 11,500
-700 (-5.74%)
At close: Mar 23, 2026
Viet Brand Invest JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12,250.00 | 12,300.00 | 12,250.00 | 12,300.00 | 12,300.00 | 6.96% | 713 |
| Mar 23, 2026 | 12,250.00 | 12,250.00 | 11,500.00 | 11,500.00 | 11,500.00 | -5.74% | 711 |
| Mar 20, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -6.15% | 103 |
| Mar 19, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 241 |
| Mar 18, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.38% | 496 |
| Mar 17, 2026 | 12,300.00 | 13,050.00 | 12,150.00 | 13,050.00 | 13,050.00 | 6.10% | 668 |
| Mar 16, 2026 | 12,000.00 | 12,800.00 | 12,000.00 | 12,300.00 | 12,300.00 | 2.50% | 1,311 |
| Mar 13, 2026 | 12,400.00 | 12,900.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.23% | 5,748 |
| Mar 11, 2026 | 12,750.00 | 12,800.00 | 12,150.00 | 12,150.00 | 12,150.00 | 1.25% | 2,505 |
| Mar 10, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.42% | 513 |
| Mar 9, 2026 | 12,250.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | -6.64% | 2,953 |
| Mar 6, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | -0.78% | 2,611 |
| Mar 5, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5.31% | 309 |
| Mar 4, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.82% | 357 |
| Mar 3, 2026 | 12,100.00 | 12,150.00 | 12,050.00 | 12,150.00 | 12,150.00 | -4.33% | 969 |
| Mar 2, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 1,925 |
| Feb 27, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 2,415 |
| Feb 26, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.18% | 902 |
| Feb 25, 2026 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | - | 104 |
| Feb 24, 2026 | 12,850.00 | 12,850.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.78% | 500 |
| Feb 23, 2026 | 12,550.00 | 12,900.00 | 12,550.00 | 12,850.00 | 12,850.00 | 3.63% | 1,007 |
| Feb 13, 2026 | 12,850.00 | 12,850.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.50% | 301 |
| Feb 12, 2026 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1.18% | 1,105 |
| Feb 11, 2026 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1.60% | 901 |
| Feb 10, 2026 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 5.93% | 704 |
| Feb 9, 2026 | 12,300.00 | 12,300.00 | 11,600.00 | 11,800.00 | 11,800.00 | -4.07% | 800 |
| Feb 6, 2026 | 12,350.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 1,608 |
| Feb 5, 2026 | 12,750.00 | 12,800.00 | 12,350.00 | 12,350.00 | 12,350.00 | -3.89% | 1,313 |
| Feb 4, 2026 | 12,500.00 | 13,050.00 | 12,450.00 | 12,850.00 | 12,850.00 | 3.63% | 2,309 |
| Feb 3, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.22% | 200 |
| Feb 2, 2026 | 12,900.00 | 13,000.00 | 12,150.00 | 12,250.00 | 12,250.00 | -4.30% | 5,908 |
| Jan 30, 2026 | 12,250.00 | 13,050.00 | 12,250.00 | 12,800.00 | 12,800.00 | 4.49% | 3,333 |
| Jan 29, 2026 | 12,900.00 | 12,900.00 | 11,950.00 | 12,250.00 | 12,250.00 | -4.30% | 12,119 |
| Jan 28, 2026 | 13,800.00 | 13,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -6.91% | 22,460 |
| Jan 27, 2026 | 14,800.00 | 15,450.00 | 13,750.00 | 13,750.00 | 13,750.00 | -6.78% | 6,989 |
| Jan 26, 2026 | 14,700.00 | 15,700.00 | 14,200.00 | 14,750.00 | 14,750.00 | 0.34% | 25,706 |
| Jan 23, 2026 | 14,700.00 | 14,850.00 | 14,700.00 | 14,700.00 | 14,700.00 | 5.76% | 20,616 |
| Jan 22, 2026 | 13,150.00 | 13,900.00 | 13,150.00 | 13,900.00 | 13,900.00 | 6.92% | 17,626 |
| Jan 21, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.14% | 356 |
| Jan 20, 2026 | 13,050.00 | 13,150.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 1,002 |
| Jan 19, 2026 | 13,000.00 | 13,150.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1.15% | 737 |
| Jan 16, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.17% | 1,558 |
| Jan 15, 2026 | 13,000.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.15% | 6,301 |
| Jan 14, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | -1.52% | 283 |
| Jan 13, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 5.60% | 224 |
| Jan 12, 2026 | 13,900.00 | 13,900.00 | 12,400.00 | 12,500.00 | 12,500.00 | -5.66% | 6,252 |
| Jan 9, 2026 | 13,200.00 | 13,250.00 | 13,200.00 | 13,250.00 | 13,250.00 | - | 1,223 |
| Jan 8, 2026 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.38% | 1,100 |
| Jan 7, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 3.10% | 302 |
| Jan 6, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 236 |