Viet Brand Invest JSC (HOSE:ABR)
Vietnam · Delayed Price · Currency is VND 10,550
-250 (-2.31%)
At close: Sep 24, 2026
Viet Brand Invest JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | -2.31% | 100 |
| Sep 23, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 100 |
| Sep 18, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 1,200 |
| Sep 17, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 0.46% | 300 |
| Sep 16, 2026 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 10,850.00 | 3.33% | 355 |
| Sep 15, 2026 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.94% | 402 |
| Sep 14, 2026 | 10,500.00 | 10,500.00 | 10,200.00 | 10,200.00 | 10,200.00 | -3.77% | 1,006 |
| Sep 10, 2026 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.75% | 1,209 |
| Sep 8, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 106 |
| Sep 7, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.83% | 722 |
| Sep 4, 2026 | 10,800.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -6.19% | 5,418 |
| Sep 3, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | -1.74% | 403 |
| Aug 25, 2026 | 11,050.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | -0.86% | 6,021 |
| Aug 24, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.28% | 6,117 |
| Aug 21, 2026 | 11,150.00 | 11,750.00 | 11,000.00 | 11,750.00 | 11,750.00 | 5.38% | 4,601 |
| Aug 20, 2026 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | -4.70% | 803 |
| Aug 19, 2026 | 11,000.00 | 11,750.00 | 11,000.00 | 11,700.00 | 11,700.00 | 2.63% | 7,324 |
| Aug 18, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -6.94% | 2,354 |
| Aug 17, 2026 | 11,300.00 | 12,450.00 | 10,950.00 | 12,250.00 | 12,250.00 | 4.26% | 13,525 |
| Aug 14, 2026 | 11,800.00 | 12,700.00 | 11,750.00 | 11,750.00 | 11,750.00 | -6.75% | 13,100 |
| Aug 13, 2026 | 13,500.00 | 14,400.00 | 12,600.00 | 12,600.00 | 12,600.00 | -6.67% | 13,015 |
| Aug 12, 2026 | 13,300.00 | 13,500.00 | 11,850.00 | 13,500.00 | 13,500.00 | 6.72% | 24,830 |
| Aug 11, 2026 | 12,550.00 | 12,650.00 | 12,550.00 | 12,650.00 | 12,650.00 | 6.75% | 13,534 |
| Aug 10, 2026 | 11,450.00 | 11,850.00 | 11,450.00 | 11,850.00 | 11,850.00 | 6.76% | 4,500 |
| Aug 4, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.91% | 1,101 |
| Aug 3, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 300 |
| Jul 31, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 100 |
| Jul 30, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 300 |
| Jul 29, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 300 |
| Jul 28, 2026 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.64% | 200 |
| Jul 27, 2026 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 2.25% | 103 |
| Jul 24, 2026 | 10,950.00 | 11,300.00 | 10,950.00 | 11,100.00 | 11,100.00 | -3.90% | 600 |
| Jul 20, 2026 | 11,250.00 | 11,550.00 | 10,800.00 | 11,550.00 | 11,550.00 | 1.32% | 1,300 |
| Jul 17, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 300 |
| Jul 16, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1.79% | 200 |
| Jul 14, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 300 |
| Jul 13, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 1,405 |
| Jul 10, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 100 |
| Jul 9, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.44% | 100 |
| Jul 8, 2026 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 500 |
| Jul 7, 2026 | 11,400.00 | 11,450.00 | 11,300.00 | 11,450.00 | 11,450.00 | -1.29% | 300 |
| 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 |