Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam · Delayed Price · Currency is VND 64,600
-400 (-0.62%)
At close: Oct 9, 2025
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 65,700.00 | 65,700.00 | 63,000.00 | 63,700.00 | 63,700.00 | -1.39% | 17,502 |
| Oct 9, 2025 | 64,800.00 | 65,000.00 | 63,500.00 | 64,600.00 | 64,600.00 | -0.62% | 9,133 |
| Oct 8, 2025 | 66,900.00 | 66,900.00 | 64,700.00 | 65,000.00 | 65,000.00 | - | 4,878 |
| Oct 7, 2025 | 64,700.00 | 65,300.00 | 64,500.00 | 65,000.00 | 65,000.00 | -1.07% | 14,029 |
| Oct 6, 2025 | 63,800.00 | 66,900.00 | 63,800.00 | 65,700.00 | 65,700.00 | 2.02% | 9,340 |
| Oct 3, 2025 | 65,100.00 | 65,500.00 | 63,500.00 | 64,400.00 | 64,400.00 | -2.87% | 22,441 |
| Oct 2, 2025 | 68,200.00 | 68,200.00 | 66,100.00 | 66,300.00 | 66,300.00 | -1.78% | 16,130 |
| Oct 1, 2025 | 71,800.00 | 71,800.00 | 67,100.00 | 67,500.00 | 67,500.00 | -1.89% | 16,310 |
| Sep 30, 2025 | 71,700.00 | 71,700.00 | 67,000.00 | 68,800.00 | 68,800.00 | -4.31% | 14,595 |
| Sep 29, 2025 | 73,000.00 | 73,000.00 | 71,900.00 | 71,900.00 | 71,900.00 | -0.28% | 16,856 |
| Sep 26, 2025 | 71,500.00 | 72,100.00 | 71,500.00 | 72,100.00 | 72,100.00 | 0.28% | 5,910 |
| Sep 25, 2025 | 69,000.00 | 72,200.00 | 69,000.00 | 71,900.00 | 71,900.00 | -0.69% | 3,491 |
| Sep 24, 2025 | 72,500.00 | 72,600.00 | 72,100.00 | 72,400.00 | 72,400.00 | - | 7,173 |
| Sep 23, 2025 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | 72,400.00 | - | 2,952 |
| Sep 22, 2025 | 73,000.00 | 74,400.00 | 71,900.00 | 72,400.00 | 72,400.00 | -1.63% | 31,703 |
| Sep 19, 2025 | 75,600.00 | 75,600.00 | 73,200.00 | 73,600.00 | 73,600.00 | 0.41% | 15,327 |
| Sep 18, 2025 | 72,900.00 | 74,000.00 | 72,200.00 | 73,300.00 | 73,300.00 | 0.55% | 12,765 |
| Sep 17, 2025 | 73,500.00 | 74,500.00 | 72,200.00 | 72,900.00 | 72,900.00 | -0.82% | 22,338 |
| Sep 16, 2025 | 73,800.00 | 75,000.00 | 73,100.00 | 73,500.00 | 73,500.00 | -0.54% | 13,951 |
| Sep 15, 2025 | 69,200.00 | 74,000.00 | 69,200.00 | 73,900.00 | 73,900.00 | 6.79% | 97,483 |
| Sep 12, 2025 | 67,900.00 | 69,900.00 | 67,100.00 | 69,200.00 | 69,200.00 | 3.13% | 18,018 |
| Sep 11, 2025 | 65,500.00 | 68,000.00 | 65,500.00 | 67,100.00 | 67,100.00 | 2.60% | 18,209 |
| Sep 10, 2025 | 65,500.00 | 67,000.00 | 65,100.00 | 65,400.00 | 65,400.00 | - | 10,326 |
| Sep 9, 2025 | 64,800.00 | 66,000.00 | 64,500.00 | 65,400.00 | 65,400.00 | 0.62% | 14,094 |
| Sep 8, 2025 | 64,800.00 | 65,200.00 | 63,800.00 | 65,000.00 | 65,000.00 | 0.15% | 18,151 |
| Sep 5, 2025 | 64,600.00 | 65,500.00 | 64,600.00 | 64,900.00 | 64,900.00 | 0.62% | 12,343 |
| Sep 4, 2025 | 64,000.00 | 65,000.00 | 64,000.00 | 64,500.00 | 64,500.00 | 0.78% | 9,003 |
| Sep 3, 2025 | 64,100.00 | 65,000.00 | 64,000.00 | 64,000.00 | 64,000.00 | - | 13,574 |
| Aug 29, 2025 | 63,000.00 | 64,900.00 | 62,500.00 | 64,000.00 | 64,000.00 | 1.59% | 17,154 |
| Aug 28, 2025 | 62,800.00 | 63,100.00 | 62,700.00 | 63,000.00 | 63,000.00 | 0.32% | 6,116 |
| Aug 27, 2025 | 62,000.00 | 62,800.00 | 61,200.00 | 62,800.00 | 62,800.00 | 0.64% | 5,546 |
| Aug 26, 2025 | 61,500.00 | 62,400.00 | 60,900.00 | 62,400.00 | 62,400.00 | 2.30% | 5,413 |
| Aug 25, 2025 | 60,000.00 | 61,800.00 | 60,000.00 | 61,000.00 | 61,000.00 | 1.67% | 8,939 |
| Aug 22, 2025 | 61,900.00 | 61,900.00 | 59,800.00 | 60,000.00 | 60,000.00 | -3.07% | 10,859 |
| Aug 21, 2025 | 61,100.00 | 62,400.00 | 61,000.00 | 61,900.00 | 61,900.00 | -0.96% | 5,630 |
| Aug 20, 2025 | 63,000.00 | 63,000.00 | 61,600.00 | 62,500.00 | 62,500.00 | -0.79% | 10,204 |
| Aug 19, 2025 | 62,400.00 | 63,000.00 | 62,000.00 | 63,000.00 | 63,000.00 | - | 20,571 |
| Aug 18, 2025 | 62,900.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | -0.94% | 7,620 |
| Aug 15, 2025 | 62,100.00 | 63,600.00 | 62,100.00 | 63,600.00 | 63,600.00 | 0.63% | 23,366 |
| Aug 14, 2025 | 63,700.00 | 64,000.00 | 62,800.00 | 63,200.00 | 63,200.00 | -1.10% | 17,701 |
| Aug 13, 2025 | 64,000.00 | 64,400.00 | 62,600.00 | 63,900.00 | 63,900.00 | -2.14% | 16,208 |
| Aug 12, 2025 | 65,400.00 | 69,500.00 | 63,300.00 | 65,300.00 | 65,300.00 | -0.15% | 7,707 |
| Aug 11, 2025 | 66,200.00 | 67,000.00 | 63,400.00 | 65,400.00 | 65,400.00 | - | 14,300 |
| Aug 8, 2025 | 65,300.00 | 65,400.00 | 62,000.00 | 65,400.00 | 65,400.00 | - | 35,069 |
| Aug 7, 2025 | 64,000.00 | 65,700.00 | 64,000.00 | 65,400.00 | 65,400.00 | 2.83% | 9,063 |
| Aug 6, 2025 | 67,000.00 | 67,000.00 | 63,000.00 | 63,600.00 | 63,600.00 | -5.07% | 15,546 |
| Aug 5, 2025 | 71,900.00 | 71,900.00 | 67,000.00 | 67,000.00 | 67,000.00 | -2.90% | 9,674 |
| Aug 4, 2025 | 65,500.00 | 69,000.00 | 65,300.00 | 69,000.00 | 69,000.00 | 2.83% | 43,604 |
| Aug 1, 2025 | 69,500.00 | 70,000.00 | 66,000.00 | 67,100.00 | 67,100.00 | -3.45% | 22,958 |
| Jul 31, 2025 | 65,200.00 | 69,700.00 | 65,000.00 | 69,500.00 | 69,500.00 | 6.60% | 28,468 |