Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam · Delayed Price · Currency is VND 67,700
-200 (-0.29%)
At close: Jan 20, 2026
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 68,000.00 | 68,100.00 | 67,800.00 | 67,800.00 | 67,800.00 | -0.29% | 8,347 |
| Jan 15, 2026 | 68,000.00 | 68,000.00 | 67,500.00 | 68,000.00 | 68,000.00 | - | 4,291 |
| Jan 14, 2026 | 68,400.00 | 68,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.58% | 22,335 |
| Jan 13, 2026 | 69,400.00 | 69,400.00 | 68,400.00 | 68,400.00 | 68,400.00 | -1.01% | 10,786 |
| Jan 12, 2026 | 67,800.00 | 69,100.00 | 67,800.00 | 69,100.00 | 69,100.00 | 1.17% | 10,257 |
| Jan 9, 2026 | 68,000.00 | 68,300.00 | 67,600.00 | 68,300.00 | 68,300.00 | 0.44% | 19,228 |
| Jan 8, 2026 | 68,200.00 | 68,900.00 | 67,600.00 | 68,000.00 | 68,000.00 | -0.15% | 6,506 |
| Jan 7, 2026 | 69,800.00 | 69,900.00 | 68,100.00 | 68,100.00 | 68,100.00 | -2.01% | 8,863 |
| Jan 6, 2026 | 70,800.00 | 70,900.00 | 69,000.00 | 69,500.00 | 69,500.00 | -0.71% | 7,710 |
| Jan 5, 2026 | 72,100.00 | 72,200.00 | 69,200.00 | 70,000.00 | 70,000.00 | - | 4,012 |
| Dec 31, 2025 | 70,900.00 | 71,900.00 | 69,800.00 | 70,000.00 | 70,000.00 | -0.14% | 4,499 |
| Dec 30, 2025 | 67,900.00 | 71,400.00 | 67,900.00 | 70,100.00 | 70,100.00 | 3.24% | 11,548 |
| Dec 29, 2025 | 67,700.00 | 67,900.00 | 67,400.00 | 67,900.00 | 67,900.00 | 0.59% | 2,726 |
| Dec 26, 2025 | 68,200.00 | 68,200.00 | 67,000.00 | 67,500.00 | 67,500.00 | 0.15% | 4,836 |
| Dec 25, 2025 | 67,500.00 | 67,900.00 | 67,100.00 | 67,400.00 | 67,400.00 | -0.88% | 4,102 |
| Dec 24, 2025 | 68,200.00 | 68,200.00 | 67,000.00 | 68,000.00 | 68,000.00 | 1.04% | 3,452 |
| Dec 23, 2025 | 67,900.00 | 68,500.00 | 67,000.00 | 67,300.00 | 67,300.00 | -0.88% | 52,674 |
| Dec 22, 2025 | 68,500.00 | 68,500.00 | 67,900.00 | 67,900.00 | 67,900.00 | -0.15% | 5,500 |
| Dec 19, 2025 | 68,700.00 | 68,700.00 | 67,900.00 | 68,000.00 | 68,000.00 | -1.02% | 3,334 |
| Dec 18, 2025 | 67,800.00 | 68,700.00 | 67,800.00 | 68,700.00 | 68,700.00 | 1.33% | 6,622 |
| Dec 17, 2025 | 67,200.00 | 67,800.00 | 67,200.00 | 67,800.00 | 67,800.00 | - | 3,704 |
| Dec 16, 2025 | 66,800.00 | 67,800.00 | 66,600.00 | 67,800.00 | 67,800.00 | 1.80% | 3,200 |
| Dec 15, 2025 | 68,000.00 | 68,000.00 | 66,000.00 | 66,600.00 | 66,600.00 | -0.30% | 6,200 |
| Dec 12, 2025 | 68,300.00 | 68,800.00 | 66,000.00 | 66,800.00 | 66,800.00 | -2.20% | 40,029 |
| Dec 11, 2025 | 69,300.00 | 69,400.00 | 68,100.00 | 68,300.00 | 68,300.00 | -1.44% | 11,932 |
| Dec 10, 2025 | 71,000.00 | 71,000.00 | 69,100.00 | 69,300.00 | 69,300.00 | -0.57% | 3,610 |
| Dec 9, 2025 | 70,000.00 | 70,000.00 | 69,400.00 | 69,700.00 | 69,700.00 | -0.29% | 6,660 |
| Dec 8, 2025 | 72,000.00 | 72,000.00 | 69,900.00 | 69,900.00 | 69,900.00 | -2.92% | 10,383 |
| Dec 5, 2025 | 72,500.00 | 72,900.00 | 69,900.00 | 72,000.00 | 72,000.00 | -0.69% | 8,710 |
| Dec 4, 2025 | 72,500.00 | 72,500.00 | 72,000.00 | 72,500.00 | 72,500.00 | 0.42% | 2,920 |
| Dec 3, 2025 | 72,100.00 | 72,700.00 | 69,900.00 | 72,200.00 | 72,200.00 | 0.14% | 2,303 |
| Dec 2, 2025 | 72,100.00 | 73,000.00 | 72,000.00 | 72,100.00 | 72,100.00 | - | 4,639 |
| Dec 1, 2025 | 72,200.00 | 73,100.00 | 72,100.00 | 72,100.00 | 72,100.00 | -0.69% | 6,802 |
| Nov 28, 2025 | 72,500.00 | 73,000.00 | 72,200.00 | 72,600.00 | 72,600.00 | -0.27% | 8,446 |
| Nov 27, 2025 | 72,100.00 | 72,800.00 | 72,000.00 | 72,800.00 | 72,800.00 | 1.11% | 4,528 |
| Nov 26, 2025 | 71,700.00 | 72,600.00 | 71,700.00 | 72,000.00 | 72,000.00 | -0.83% | 5,171 |
| Nov 25, 2025 | 72,800.00 | 72,800.00 | 72,000.00 | 72,600.00 | 72,600.00 | -0.27% | 1,366 |
| Nov 24, 2025 | 71,500.00 | 72,900.00 | 71,500.00 | 72,800.00 | 72,800.00 | -0.27% | 892 |
| Nov 21, 2025 | 72,000.00 | 73,900.00 | 72,000.00 | 73,000.00 | 73,000.00 | 1.11% | 14,375 |
| Nov 20, 2025 | 72,000.00 | 72,300.00 | 71,600.00 | 72,200.00 | 72,200.00 | 0.28% | 5,254 |
| Nov 19, 2025 | 71,000.00 | 72,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | 2.27% | 9,440 |
| Nov 18, 2025 | 68,900.00 | 70,900.00 | 68,900.00 | 70,400.00 | 70,400.00 | 0.28% | 7,821 |
| Nov 17, 2025 | 69,500.00 | 74,200.00 | 69,500.00 | 70,200.00 | 70,200.00 | 1.01% | 8,260 |
| Nov 14, 2025 | 69,200.00 | 69,500.00 | 69,000.00 | 69,500.00 | 69,500.00 | 0.29% | 4,529 |
| Nov 13, 2025 | 69,300.00 | 69,400.00 | 69,000.00 | 69,300.00 | 69,300.00 | - | 6,614 |
| Nov 12, 2025 | 69,400.00 | 69,400.00 | 69,300.00 | 69,300.00 | 69,300.00 | 0.43% | 2,004 |
| Nov 11, 2025 | 68,500.00 | 69,000.00 | 68,200.00 | 69,000.00 | 69,000.00 | 0.73% | 5,815 |
| Nov 10, 2025 | 69,600.00 | 69,600.00 | 68,500.00 | 68,500.00 | 68,500.00 | -0.72% | 4,448 |
| Nov 7, 2025 | 69,000.00 | 69,200.00 | 67,800.00 | 69,000.00 | 69,000.00 | -0.72% | 9,702 |
| Nov 6, 2025 | 69,200.00 | 69,500.00 | 68,700.00 | 69,500.00 | 69,500.00 | -0.57% | 3,225 |