Viet Brand Invest JSC (HOSE:ABR)
Vietnam · Delayed Price · Currency is VND 11,600
0.00 (0.00%)
At close: Jul 2, 2026
Viet Brand Invest JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 12,300.00 | 12,300.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 1,102 |
| Jul 1, 2026 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | - | 1,700 |
| Jun 30, 2026 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | -3.33% | 4,950 |
| Jun 29, 2026 | 12,350.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | 3.00% | 304 |
| Jun 26, 2026 | 11,250.00 | 11,650.00 | 11,150.00 | 11,650.00 | 11,650.00 | -0.43% | 3,100 |
| Jun 25, 2026 | 11,850.00 | 11,850.00 | 11,700.00 | 11,700.00 | 11,700.00 | 4.46% | 1,200 |
| Jun 24, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -5.88% | 200 |
| Jun 23, 2026 | 12,050.00 | 12,050.00 | 11,500.00 | 11,900.00 | 11,900.00 | 4.39% | 701 |
| Jun 22, 2026 | 11,450.00 | 11,450.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.56% | 1,470 |
| Jun 19, 2026 | 11,450.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 4.00% | 1,000 |
| Jun 18, 2026 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | -5.46% | 5,401 |
| Jun 17, 2026 | 12,900.00 | 12,900.00 | 12,750.00 | 12,900.00 | 11,900.00 | 0.78% | 1,404 |
| Jun 16, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,807.75 | - | 501 |
| Jun 15, 2026 | 13,250.00 | 13,250.00 | 12,800.00 | 12,800.00 | 11,807.75 | 3.23% | 7,677 |
| Jun 11, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,438.76 | 2.06% | 805 |
| Jun 10, 2026 | 12,800.00 | 12,800.00 | 12,150.00 | 12,150.00 | 11,208.14 | -3.57% | 3,001 |
| Jun 9, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,623.26 | 3.70% | 1,000 |
| Jun 8, 2026 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 11,208.14 | -5.81% | 700 |
| Jun 5, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,900.00 | 5.74% | 100 |
| Jun 4, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,254.26 | -3.94% | 100 |
| Jun 2, 2026 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 11,715.50 | 4.96% | 1,101 |
| Jun 1, 2026 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 11,162.02 | -3.97% | 616 |
| May 29, 2026 | 12,700.00 | 12,700.00 | 12,600.00 | 12,600.00 | 11,623.26 | -0.79% | 301 |
| May 28, 2026 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 11,715.50 | 0.40% | 302 |
| May 27, 2026 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 11,669.38 | - | 100 |
| May 26, 2026 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 11,669.38 | - | 300 |
| May 25, 2026 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 11,669.38 | 0.40% | 116 |
| May 22, 2026 | 12,550.00 | 12,600.00 | 12,550.00 | 12,600.00 | 11,623.26 | 0.80% | 505 |
| May 21, 2026 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 11,531.01 | -1.57% | 6,100 |
| May 20, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,715.50 | - | 1,212 |
| May 19, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,715.50 | -3.42% | 200 |
| May 18, 2026 | 12,500.00 | 13,150.00 | 12,500.00 | 13,150.00 | 12,130.62 | 1.15% | 1,908 |
| May 14, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,992.25 | -0.76% | 1,746 |
| May 13, 2026 | 12,300.00 | 13,100.00 | 12,300.00 | 13,100.00 | 12,084.50 | -0.76% | 244 |
| May 12, 2026 | 13,050.00 | 13,200.00 | 12,650.00 | 13,200.00 | 12,176.74 | 0.76% | 416 |
| May 11, 2026 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 12,084.50 | 0.77% | 1,102 |
| May 8, 2026 | 12,850.00 | 13,450.00 | 12,850.00 | 13,000.00 | 11,992.25 | 1.17% | 2,601 |
| May 7, 2026 | 13,700.00 | 13,700.00 | 12,850.00 | 12,850.00 | 11,853.88 | -6.88% | 522 |
| May 6, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,730.23 | -6.76% | 282 |
| May 4, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,652.71 | 2.42% | 179 |
| Apr 28, 2026 | 13,700.00 | 14,650.00 | 13,050.00 | 14,450.00 | 13,329.84 | 5.47% | 1,276 |
| Apr 24, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,637.98 | -0.72% | 1,100 |
| Apr 23, 2026 | 13,000.00 | 13,900.00 | 13,000.00 | 13,800.00 | 12,730.23 | 6.15% | 3,110 |
| Apr 20, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,992.25 | - | 107 |
| Apr 16, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,992.25 | - | 214 |
| Apr 15, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,992.25 | - | 100 |
| Apr 14, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,992.25 | - | 310 |
| Apr 13, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,992.25 | -2.99% | 402 |
| Apr 7, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,361.24 | 2.68% | 1,401 |
| Apr 6, 2026 | 12,250.00 | 13,050.00 | 12,250.00 | 13,050.00 | 12,038.37 | 6.97% | 4,524 |