Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam · Delayed Price · Currency is VND 60,900
+400 (0.66%)
At close: Mar 20, 2026
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 60,600.00 | 60,900.00 | 59,300.00 | 60,900.00 | 60,900.00 | 0.66% | 2,697 |
| Mar 19, 2026 | 61,200.00 | 61,900.00 | 60,500.00 | 60,500.00 | 60,500.00 | -0.82% | 4,318 |
| Mar 18, 2026 | 60,700.00 | 62,500.00 | 60,700.00 | 61,000.00 | 61,000.00 | 1.33% | 2,776 |
| Mar 17, 2026 | 64,000.00 | 64,000.00 | 60,200.00 | 60,200.00 | 60,200.00 | -8.51% | 5,587 |
| Mar 16, 2026 | 65,700.00 | 66,500.00 | 65,700.00 | 65,800.00 | 62,800.00 | 0.15% | 8,311 |
| Mar 13, 2026 | 65,000.00 | 65,700.00 | 65,000.00 | 65,700.00 | 62,704.56 | 0.77% | 3,457 |
| Mar 12, 2026 | 64,000.00 | 65,200.00 | 63,200.00 | 65,200.00 | 62,227.36 | 1.09% | 9,190 |
| Mar 11, 2026 | 63,500.00 | 64,500.00 | 63,500.00 | 64,500.00 | 61,559.27 | 0.78% | 1,252 |
| Mar 10, 2026 | 62,000.00 | 64,100.00 | 62,000.00 | 64,000.00 | 61,082.07 | 4.75% | 3,927 |
| Mar 9, 2026 | 64,600.00 | 64,600.00 | 61,100.00 | 61,100.00 | 58,314.29 | -6.86% | 25,671 |
| Mar 6, 2026 | 65,800.00 | 65,800.00 | 65,500.00 | 65,600.00 | 62,609.12 | -0.30% | 506 |
| Mar 5, 2026 | 65,800.00 | 66,500.00 | 65,800.00 | 65,800.00 | 62,800.00 | - | 3,832 |
| Mar 4, 2026 | 66,300.00 | 66,300.00 | 64,300.00 | 65,800.00 | 62,800.00 | -1.05% | 6,243 |
| Mar 3, 2026 | 66,500.00 | 66,700.00 | 66,300.00 | 66,500.00 | 63,468.09 | - | 8,969 |
| Mar 2, 2026 | 66,500.00 | 67,600.00 | 66,500.00 | 66,500.00 | 63,468.09 | - | 15,117 |
| Feb 27, 2026 | 66,600.00 | 67,500.00 | 65,900.00 | 66,500.00 | 63,468.09 | - | 13,921 |
| Feb 26, 2026 | 65,000.00 | 66,500.00 | 64,600.00 | 66,500.00 | 63,468.09 | 2.31% | 6,934 |
| Feb 25, 2026 | 65,300.00 | 65,300.00 | 64,300.00 | 65,000.00 | 62,036.47 | 0.31% | 3,707 |
| Feb 24, 2026 | 64,100.00 | 65,500.00 | 64,100.00 | 64,800.00 | 61,845.59 | 1.41% | 3,108 |
| Feb 23, 2026 | 63,300.00 | 64,300.00 | 63,000.00 | 63,900.00 | 60,986.63 | 1.43% | 7,729 |
| Feb 13, 2026 | 63,000.00 | 63,000.00 | 62,500.00 | 63,000.00 | 60,127.66 | - | 4,534 |
| Feb 12, 2026 | 62,600.00 | 63,000.00 | 62,500.00 | 63,000.00 | 60,127.66 | 0.80% | 4,256 |
| Feb 11, 2026 | 62,500.00 | 62,900.00 | 62,300.00 | 62,500.00 | 59,650.46 | - | 4,243 |
| Feb 10, 2026 | 63,700.00 | 63,700.00 | 62,500.00 | 62,500.00 | 59,650.46 | -0.64% | 2,401 |
| Feb 9, 2026 | 63,400.00 | 63,900.00 | 62,900.00 | 62,900.00 | 60,032.22 | 0.32% | 2,930 |
| Feb 6, 2026 | 63,000.00 | 63,000.00 | 62,700.00 | 62,700.00 | 59,841.34 | - | 9,811 |
| Feb 5, 2026 | 63,200.00 | 64,100.00 | 62,700.00 | 62,700.00 | 59,841.34 | 0.80% | 3,604 |
| Feb 4, 2026 | 63,000.00 | 63,500.00 | 62,200.00 | 62,200.00 | 59,364.13 | -1.27% | 16,269 |
| Feb 3, 2026 | 63,100.00 | 63,700.00 | 63,000.00 | 63,000.00 | 60,127.66 | -0.63% | 12,962 |
| Feb 2, 2026 | 64,100.00 | 64,100.00 | 62,300.00 | 63,400.00 | 60,509.42 | -1.09% | 14,079 |
| Jan 30, 2026 | 64,500.00 | 64,500.00 | 63,000.00 | 64,100.00 | 61,177.51 | 0.79% | 6,261 |
| Jan 29, 2026 | 63,000.00 | 65,600.00 | 63,000.00 | 63,600.00 | 60,700.30 | -0.78% | 9,718 |
| Jan 28, 2026 | 64,700.00 | 65,000.00 | 63,500.00 | 64,100.00 | 61,177.51 | -1.38% | 13,232 |
| Jan 27, 2026 | 65,900.00 | 66,800.00 | 65,000.00 | 65,000.00 | 62,036.47 | -6.88% | 69,562 |
| Jan 26, 2026 | 71,000.00 | 71,400.00 | 69,800.00 | 69,800.00 | 66,617.63 | -1.69% | 1,532 |
| Jan 23, 2026 | 71,100.00 | 71,100.00 | 70,600.00 | 71,000.00 | 67,762.92 | 0.71% | 4,123 |
| Jan 22, 2026 | 69,500.00 | 71,900.00 | 69,500.00 | 70,500.00 | 67,285.71 | 3.22% | 8,291 |
| Jan 21, 2026 | 68,000.00 | 69,200.00 | 68,000.00 | 68,300.00 | 65,186.02 | 0.89% | 12,200 |
| Jan 20, 2026 | 67,900.00 | 68,000.00 | 67,400.00 | 67,700.00 | 64,613.37 | -0.29% | 4,754 |
| Jan 19, 2026 | 68,000.00 | 68,300.00 | 67,200.00 | 67,900.00 | 64,804.26 | 0.15% | 7,822 |
| Jan 16, 2026 | 68,000.00 | 68,100.00 | 67,800.00 | 67,800.00 | 64,708.81 | -0.29% | 8,347 |
| Jan 15, 2026 | 68,000.00 | 68,000.00 | 67,500.00 | 68,000.00 | 64,899.70 | - | 4,291 |
| Jan 14, 2026 | 68,400.00 | 68,400.00 | 68,000.00 | 68,000.00 | 64,899.70 | -0.58% | 22,335 |
| Jan 13, 2026 | 69,400.00 | 69,400.00 | 68,400.00 | 68,400.00 | 65,281.46 | -1.01% | 10,786 |
| Jan 12, 2026 | 67,800.00 | 69,100.00 | 67,800.00 | 69,100.00 | 65,949.54 | 1.17% | 10,257 |
| Jan 9, 2026 | 68,000.00 | 68,300.00 | 67,600.00 | 68,300.00 | 65,186.02 | 0.44% | 19,228 |
| Jan 8, 2026 | 68,200.00 | 68,900.00 | 67,600.00 | 68,000.00 | 64,899.70 | -0.15% | 6,506 |
| Jan 7, 2026 | 69,800.00 | 69,900.00 | 68,100.00 | 68,100.00 | 64,995.14 | -2.01% | 8,863 |
| Jan 6, 2026 | 70,800.00 | 70,900.00 | 69,000.00 | 69,500.00 | 66,331.31 | -0.71% | 7,710 |
| Jan 5, 2026 | 72,100.00 | 72,200.00 | 69,200.00 | 70,000.00 | 66,808.51 | - | 4,012 |