Skip to main content
logo
BinhThuan Agriculture Services JSC (HOSE:ABS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,000.00
+100.00 (3.45%)
At close: May 22, 2026

HOSE:ABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20262,820.002,820.002,790.002,800.002,800.00-1.06%63,171
May 13, 20262,810.002,870.002,810.002,830.002,830.001.07%39,574
May 12, 20262,850.002,850.002,800.002,800.002,800.00-1.75%83,864
May 11, 20262,800.002,860.002,800.002,850.002,850.000.71%193,258
May 8, 20262,830.002,870.002,750.002,830.002,830.00-221,223
May 7, 20262,850.002,880.002,790.002,830.002,830.00-1.74%114,511
May 6, 20262,710.002,920.002,710.002,880.002,880.00-0.35%70,093
May 5, 20262,900.002,920.002,840.002,890.002,890.00-0.34%73,925
May 4, 20262,920.002,920.002,870.002,900.002,900.00-84,874
Apr 29, 20262,910.002,940.002,860.002,900.002,900.00-1.02%49,289
Apr 28, 20262,930.002,970.002,840.002,930.002,930.00-338,195
Apr 24, 20262,940.002,980.002,920.002,930.002,930.00-0.34%62,056
Apr 23, 20262,900.002,990.002,900.002,940.002,940.000.34%422,150
Apr 22, 20262,940.002,990.002,910.002,930.002,930.00-0.34%176,888
Apr 21, 20262,910.002,990.002,900.002,940.002,940.001.03%320,104
Apr 20, 20262,920.002,960.002,870.002,910.002,910.00-159,604
Apr 17, 20262,960.002,980.002,890.002,910.002,910.00-1.69%255,868
Apr 16, 20263,010.003,010.002,900.002,960.002,960.00-0.67%127,588
Apr 15, 20262,990.003,000.002,940.002,980.002,980.00-0.33%234,129
Apr 14, 20262,920.003,000.002,920.002,990.002,990.002.05%267,686
Apr 13, 20262,970.002,970.002,900.002,930.002,930.00-1.35%67,968
Apr 10, 20262,920.002,970.002,880.002,970.002,970.001.71%210,726
Apr 9, 20262,850.002,940.002,850.002,920.002,920.00-1.68%229,346
Apr 8, 20262,930.003,010.002,900.002,970.002,970.002.06%373,929
Apr 7, 20262,950.003,040.002,860.002,910.002,910.00-1.36%569,388
Apr 6, 20263,080.003,080.002,910.002,950.002,950.00-5.14%665,811
Apr 3, 20263,380.003,380.003,030.003,110.003,110.00-4.31%347,246
Apr 2, 20263,060.003,250.003,020.003,250.003,250.006.91%572,966
Apr 1, 20263,000.003,050.002,990.003,040.003,040.001.33%229,863
Mar 31, 20263,030.003,030.002,970.003,000.003,000.001.35%134,054
Mar 30, 20262,920.003,020.002,920.002,960.002,960.00-1.00%60,321
Mar 27, 20263,030.003,030.002,960.002,990.002,990.00-0.99%199,448
Mar 26, 20263,030.003,030.002,980.003,020.003,020.00-0.66%228,993
Mar 25, 20263,010.003,080.002,980.003,040.003,040.001.00%271,152
Mar 24, 20262,950.003,030.002,920.003,010.003,010.003.08%129,655
Mar 23, 20262,960.003,050.002,820.002,920.002,920.00-1.35%311,992
Mar 20, 20263,080.003,080.002,860.002,960.002,960.00-1.66%289,316
Mar 19, 20263,030.003,080.002,900.003,010.003,010.00-2.27%269,424
Mar 18, 20263,080.003,080.003,000.003,080.003,080.006.94%1,480,086
Mar 17, 20262,710.002,880.002,710.002,880.002,880.006.67%173,751
Mar 16, 20262,620.002,730.002,620.002,700.002,700.003.45%159,486
Mar 13, 20262,610.002,650.002,590.002,610.002,610.00-276,542
Mar 12, 20262,560.002,670.002,560.002,610.002,610.00-1.51%202,336
Mar 11, 20262,620.002,690.002,570.002,650.002,650.002.32%161,379