Viet Brand Invest JSC (HOSE:ABR)
Vietnam · Delayed Price · Currency is VND 12,500
-200 (-1.57%)
At close: May 21, 2026
Viet Brand Invest JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,550.00 | 12,600.00 | 12,550.00 | 12,600.00 | 12,600.00 | 0.80% | 505 |
| May 21, 2026 | 12,700.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 6,100 |
| May 20, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 1,212 |
| May 19, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -3.42% | 200 |
| May 18, 2026 | 12,500.00 | 13,150.00 | 12,500.00 | 13,150.00 | 13,150.00 | 1.15% | 1,908 |
| May 14, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 1,746 |
| May 13, 2026 | 12,300.00 | 13,100.00 | 12,300.00 | 13,100.00 | 13,100.00 | 7.38% | 244 |
| May 12, 2026 | 13,050.00 | 13,200.00 | 12,650.00 | 13,200.00 | 12,200.00 | 0.76% | 416 |
| May 11, 2026 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 12,107.58 | 0.77% | 1,102 |
| May 8, 2026 | 12,850.00 | 13,450.00 | 12,850.00 | 13,000.00 | 12,015.15 | 1.17% | 2,601 |
| May 7, 2026 | 13,700.00 | 13,700.00 | 12,850.00 | 12,850.00 | 11,876.52 | -6.88% | 522 |
| May 6, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,754.55 | -6.76% | 282 |
| May 4, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,678.79 | 2.42% | 179 |
| Apr 28, 2026 | 13,700.00 | 14,650.00 | 13,050.00 | 14,450.00 | 13,355.30 | 5.47% | 1,276 |
| Apr 24, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,662.12 | -0.72% | 1,100 |
| Apr 23, 2026 | 13,000.00 | 13,900.00 | 13,000.00 | 13,800.00 | 12,754.55 | 6.15% | 3,110 |
| Apr 20, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,015.15 | - | 107 |
| Apr 16, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,015.15 | - | 214 |
| Apr 15, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,015.15 | - | 100 |
| Apr 14, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,015.15 | - | 310 |
| Apr 13, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,015.15 | -2.99% | 402 |
| Apr 7, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,384.85 | 2.68% | 1,401 |
| Apr 6, 2026 | 12,250.00 | 13,050.00 | 12,250.00 | 13,050.00 | 12,061.36 | 6.97% | 4,524 |
| Apr 3, 2026 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 11,275.76 | - | 2,423 |
| Apr 2, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,275.76 | - | 203 |
| Apr 1, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,275.76 | -4.69% | 371 |
| Mar 31, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,830.30 | -0.39% | 302 |
| Mar 30, 2026 | 12,850.00 | 12,900.00 | 12,850.00 | 12,850.00 | 11,876.52 | 0.39% | 1,386 |
| Mar 27, 2026 | 12,950.00 | 12,950.00 | 12,800.00 | 12,800.00 | 11,830.30 | -1.54% | 541 |
| Mar 26, 2026 | 12,950.00 | 13,000.00 | 12,950.00 | 13,000.00 | 12,015.15 | 4.00% | 324 |
| Mar 25, 2026 | 13,150.00 | 13,150.00 | 12,500.00 | 12,500.00 | 11,553.03 | 1.63% | 3,398 |
| Mar 24, 2026 | 12,250.00 | 12,300.00 | 12,250.00 | 12,300.00 | 11,368.18 | 6.96% | 713 |
| Mar 23, 2026 | 12,250.00 | 12,250.00 | 11,500.00 | 11,500.00 | 10,628.79 | -5.74% | 711 |
| Mar 20, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 11,275.76 | -6.15% | 103 |
| Mar 19, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,015.15 | - | 241 |
| Mar 18, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,015.15 | -0.38% | 496 |
| Mar 17, 2026 | 12,300.00 | 13,050.00 | 12,150.00 | 13,050.00 | 12,061.36 | 6.10% | 668 |
| Mar 16, 2026 | 12,000.00 | 12,800.00 | 12,000.00 | 12,300.00 | 11,368.18 | 2.50% | 1,311 |
| Mar 13, 2026 | 12,400.00 | 12,900.00 | 12,000.00 | 12,000.00 | 11,090.91 | -1.23% | 5,748 |
| Mar 11, 2026 | 12,750.00 | 12,800.00 | 12,150.00 | 12,150.00 | 11,229.55 | 1.25% | 2,505 |
| Mar 10, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,090.91 | 0.42% | 513 |
| Mar 9, 2026 | 12,250.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,044.70 | -6.64% | 2,953 |
| Mar 6, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 11,830.30 | -0.78% | 2,611 |
| Mar 5, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 11,922.73 | 5.31% | 309 |
| Mar 4, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 11,321.97 | 0.82% | 357 |
| Mar 3, 2026 | 12,100.00 | 12,150.00 | 12,050.00 | 12,150.00 | 11,229.55 | -4.33% | 969 |
| Mar 2, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 11,737.88 | 0.79% | 1,925 |
| Feb 27, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,645.45 | - | 2,415 |
| Feb 26, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 11,645.45 | -1.18% | 902 |
| Feb 25, 2026 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 11,784.09 | - | 104 |