Skip to main content
logo
BinhThuan Agriculture Services JSC (HOSE:ABS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,990.00
+20.00 (0.67%)
At close: Oct 29, 2025

HOSE:ABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,950.003,010.002,950.003,000.003,000.001.69%165,071
Oct 30, 20252,990.002,990.002,950.002,950.002,950.00-1.34%173,052
Oct 29, 20253,020.003,020.002,970.002,990.002,990.000.67%172,339
Oct 28, 20252,960.003,010.002,930.002,970.002,970.000.34%98,700
Oct 27, 20252,950.003,040.002,940.002,960.002,960.000.34%89,462
Oct 24, 20252,920.002,980.002,920.002,950.002,950.001.03%152,305
Oct 23, 20252,890.002,940.002,890.002,920.002,920.001.04%149,829
Oct 22, 20252,970.002,970.002,840.002,890.002,890.00-71,477
Oct 21, 20252,820.002,930.002,820.002,890.002,890.002.85%235,288
Oct 20, 20253,000.003,070.002,810.002,810.002,810.00-6.33%320,265
Oct 17, 20252,990.003,000.002,950.003,000.003,000.001.69%235,365
Oct 16, 20253,100.003,100.002,930.002,950.002,950.00-4.84%1,034,798
Oct 15, 20253,250.003,250.003,080.003,100.003,100.00-4.62%641,299
Oct 14, 20253,260.003,430.003,250.003,250.003,250.00-5.80%676,783
Oct 13, 20253,450.003,460.003,400.003,450.003,450.00-48,731
Oct 10, 20253,480.003,510.003,430.003,450.003,450.00-0.58%315,499
Oct 9, 20253,480.003,540.003,450.003,470.003,470.00-77,854
Oct 8, 20253,470.003,500.003,440.003,470.003,470.000.58%253,102
Oct 7, 20253,570.003,570.003,430.003,450.003,450.00-2.82%369,548
Oct 6, 20253,520.003,570.003,520.003,550.003,550.001.14%122,144
Oct 3, 20253,570.003,570.003,490.003,510.003,510.00-1.96%249,946
Oct 2, 20253,620.003,640.003,450.003,580.003,580.00-1.10%158,911
Oct 1, 20253,600.003,660.003,600.003,620.003,620.00-0.28%43,895
Sep 30, 20253,610.003,650.003,590.003,630.003,630.00-1.09%110,312
Sep 29, 20253,680.003,680.003,620.003,670.003,670.00-0.81%107,832
Sep 26, 20253,700.003,740.003,660.003,700.003,700.00-0.80%233,794
Sep 25, 20253,700.003,730.003,690.003,730.003,730.001.08%101,914
Sep 24, 20253,760.003,780.003,530.003,690.003,690.00-2.64%388,548
Sep 23, 20253,850.003,850.003,710.003,790.003,790.00-1.56%191,630
Sep 22, 20253,920.003,920.003,760.003,850.003,850.004.05%524,970
Sep 19, 20253,730.003,740.003,690.003,700.003,700.00-0.80%141,983
Sep 18, 20253,720.003,750.003,690.003,730.003,730.000.27%158,902
Sep 17, 20253,770.003,800.003,720.003,720.003,720.00-1.06%218,728
Sep 16, 20253,740.003,820.003,740.003,760.003,760.000.27%147,362
Sep 15, 20253,760.003,820.003,730.003,750.003,750.00-0.27%121,490
Sep 12, 20253,750.003,760.003,680.003,760.003,760.000.80%81,054
Sep 11, 20253,730.003,740.003,680.003,730.003,730.00-0.53%114,713
Sep 10, 20253,750.003,790.003,710.003,750.003,750.00-75,158
Sep 9, 20253,770.003,770.003,700.003,750.003,750.00-0.27%173,582
Sep 8, 20253,840.003,840.003,750.003,760.003,760.00-2.08%195,792
Sep 5, 20253,840.003,870.003,790.003,840.003,840.00-307,364
Sep 4, 20253,830.003,870.003,810.003,840.003,840.000.79%263,044
Sep 3, 20253,780.003,820.003,770.003,810.003,810.001.06%224,910
Aug 29, 20253,790.003,790.003,730.003,770.003,770.000.27%163,726
Aug 28, 20253,790.003,790.003,730.003,760.003,760.00-0.27%95,983
Aug 27, 20253,800.003,800.003,740.003,770.003,770.00-0.53%118,294
Aug 26, 20253,650.003,790.003,650.003,790.003,790.002.43%167,300
Aug 25, 20253,760.003,790.003,680.003,700.003,700.00-1.60%168,844
Aug 22, 20253,800.003,800.003,680.003,760.003,760.00-1.05%421,988
Aug 21, 20253,810.003,890.003,770.003,800.003,800.00-1.81%336,871