Skip to main content
logo
BinhThuan Agriculture Services JSC (HOSE:ABS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,700.00
-30.00 (-0.80%)
At close: Sep 19, 2025

HOSE:ABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20253,860.003,900.003,780.003,870.003,870.00-0.77%488,211
Aug 19, 20253,840.003,920.003,840.003,900.003,900.001.30%401,809
Aug 18, 20253,900.003,900.003,800.003,850.003,850.00-0.26%174,906
Aug 15, 20253,930.003,950.003,850.003,860.003,860.00-1.78%469,600
Aug 14, 20253,950.003,960.003,760.003,930.003,930.00-756,161
Aug 13, 20253,920.003,990.003,860.003,930.003,930.000.26%504,720
Aug 12, 20253,930.003,960.003,900.003,920.003,920.000.51%519,328
Aug 11, 20253,830.003,980.003,830.003,900.003,900.001.83%580,513
Aug 8, 20253,870.003,870.003,790.003,830.003,830.00-0.26%547,674
Aug 7, 20253,930.003,930.003,810.003,840.003,840.00-393,319
Aug 6, 20253,800.003,900.003,790.003,840.003,840.001.05%364,359
Aug 5, 20253,920.004,070.003,800.003,800.003,800.00-3.31%709,022
Aug 4, 20253,850.004,100.003,850.003,930.003,930.002.08%681,224
Aug 1, 20253,800.003,870.003,770.003,850.003,850.002.12%682,648
Jul 31, 20253,680.003,860.003,640.003,770.003,770.002.45%491,031
Jul 30, 20253,700.003,720.003,620.003,680.003,680.00-0.54%593,306
Jul 29, 20253,830.003,850.003,700.003,700.003,700.00-2.63%913,236
Jul 28, 20253,770.003,860.003,770.003,800.003,800.00-0.52%736,427
Jul 25, 20253,950.003,950.003,820.003,820.003,820.00-1.80%562,027
Jul 24, 20253,830.003,990.003,830.003,890.003,890.002.10%557,780
Jul 23, 20253,900.003,900.003,770.003,810.003,810.00-0.26%725,045
Jul 22, 20253,750.003,900.003,730.003,820.003,820.002.14%620,556
Jul 21, 20254,000.004,080.003,740.003,740.003,740.00-6.97%915,655
Jul 18, 20254,020.004,100.004,010.004,020.004,020.00-0.25%406,983
Jul 17, 20254,090.004,160.004,030.004,030.004,030.00-1.47%689,491
Jul 16, 20254,040.004,180.004,030.004,090.004,090.00-0.24%452,030
Jul 15, 20254,200.004,290.004,100.004,100.004,100.00-1.68%720,677
Jul 14, 20254,380.004,380.004,110.004,170.004,170.001.71%817,154
Jul 11, 20253,820.004,100.003,820.004,100.004,100.006.77%1,362,469
Jul 10, 20253,810.003,860.003,780.003,840.003,840.000.79%427,078