Skip to main content
logo
BinhThuan Agriculture Services JSC (HOSE:ABS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,100.00
-70.00 (-2.21%)
At close: Jul 24, 2026

HOSE:ABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20263,150.003,280.003,010.003,170.003,170.002.26%426,912
Jul 22, 20263,210.003,340.003,000.003,100.003,100.00-3.43%621,079
Jul 21, 20263,650.003,650.003,210.003,210.003,210.00-6.41%807,291
Jul 20, 20263,430.003,430.003,420.003,430.003,430.006.85%126,602
Jul 17, 20262,990.003,210.002,960.003,210.003,210.007.00%676,242
Jul 16, 20263,210.003,220.002,990.003,000.003,000.00-6.54%641,879
Jul 15, 20263,480.003,480.003,210.003,210.003,210.00-6.96%1,023,078
Jul 14, 20263,310.003,450.003,300.003,450.003,450.006.81%1,612,164
Jul 13, 20263,230.003,230.003,200.003,230.003,230.006.95%1,676,854
Jul 10, 20263,010.003,100.003,010.003,020.003,020.000.33%209,650
Jul 9, 20263,100.003,100.003,010.003,010.003,010.00-2.90%165,700
Jul 8, 20263,000.003,100.002,960.003,100.003,100.002.99%262,345
Jul 7, 20262,960.003,020.002,960.003,010.003,010.00-0.99%77,440
Jul 6, 20263,030.003,080.002,980.003,040.003,040.00-0.33%358,609
Jul 3, 20263,050.003,060.002,950.003,050.003,050.00-215,635
Jul 2, 20263,060.003,070.003,020.003,050.003,050.000.99%150,694
Jul 1, 20263,000.003,050.003,000.003,020.003,020.000.67%208,759
Jun 30, 20262,950.003,010.002,910.003,000.003,000.001.69%84,061
Jun 29, 20263,000.003,000.002,860.002,950.002,950.00-0.34%71,413
Jun 26, 20263,030.003,030.002,950.002,960.002,960.00-2.31%89,234
Jun 25, 20263,000.003,070.003,000.003,030.003,030.00-0.66%202,217
Jun 24, 20263,030.003,090.003,000.003,050.003,050.000.66%138,118
Jun 23, 20262,950.003,030.002,930.003,030.003,030.002.71%185,036
Jun 22, 20263,000.003,000.002,940.002,950.002,950.00-1.99%61,161
Jun 19, 20262,990.003,070.002,990.003,010.003,010.000.67%69,462
Jun 18, 20263,000.003,020.002,960.002,990.002,990.00-0.66%101,652
Jun 17, 20263,010.003,070.003,010.003,010.003,010.00-134,238
Jun 16, 20262,990.003,030.002,960.003,010.003,010.000.67%364,752
Jun 15, 20262,930.003,040.002,930.002,990.002,990.002.05%163,139
Jun 12, 20262,930.002,990.002,900.002,930.002,930.000.34%31,586
Jun 11, 20262,830.002,930.002,830.002,920.002,920.00-20,631
Jun 10, 20262,810.002,940.002,810.002,920.002,920.002.46%78,961
Jun 9, 20262,900.002,900.002,800.002,850.002,850.00-156,638
Jun 8, 20262,880.002,920.002,840.002,850.002,850.00-3.06%99,534
Jun 5, 20262,980.002,980.002,900.002,940.002,940.00-0.34%58,847
Jun 4, 20262,950.003,030.002,950.002,950.002,950.00-1.34%61,854
Jun 3, 20263,030.003,030.002,920.002,990.002,990.00-1.32%62,640
Jun 2, 20263,050.003,100.002,950.003,030.003,030.00-0.66%133,019
Jun 1, 20262,980.003,170.002,980.003,050.003,050.002.69%341,353
May 29, 20263,010.003,040.002,950.002,970.002,970.00-2.30%65,827
May 28, 20263,060.003,150.003,020.003,040.003,040.001.00%596,571
May 27, 20263,020.003,100.003,000.003,010.003,010.00-120,783
May 26, 20263,000.003,100.002,920.003,010.003,010.000.33%250,523
May 25, 20263,000.003,020.002,920.003,000.003,000.00-251,147
May 22, 20262,920.003,070.002,900.003,000.003,000.003.45%720,670
May 21, 20262,830.002,900.002,820.002,900.002,900.003.57%239,875
May 20, 20262,800.002,840.002,790.002,800.002,800.00-126,822
May 19, 20262,820.002,830.002,790.002,800.002,800.000.36%273,632
May 18, 20262,800.002,830.002,790.002,790.002,790.00-0.36%147,655
May 15, 20262,830.002,830.002,790.002,800.002,800.00-198,620