Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam · Delayed Price · Currency is VND 69,200
+2,100 (3.13%)
At close: Sep 12, 2025
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 59,900.00 | 65,200.00 | 59,900.00 | 65,200.00 | 65,200.00 | 6.89% | 42,984 |
| Jul 29, 2025 | 62,500.00 | 62,500.00 | 59,000.00 | 61,000.00 | 61,000.00 | 3.57% | 57,709 |
| Jul 28, 2025 | 58,900.00 | 58,900.00 | 56,600.00 | 58,900.00 | 58,900.00 | 6.90% | 36,463 |
| Jul 25, 2025 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | 6.99% | 19,155 |
| Jul 24, 2025 | 51,300.00 | 52,000.00 | 51,300.00 | 51,500.00 | 51,500.00 | 0.39% | 3,853 |
| Jul 23, 2025 | 50,100.00 | 52,600.00 | 50,100.00 | 51,300.00 | 51,300.00 | 2.40% | 4,315 |
| Jul 22, 2025 | 51,000.00 | 51,000.00 | 50,100.00 | 50,100.00 | 50,100.00 | -1.76% | 1,322 |
| Jul 21, 2025 | 51,000.00 | 51,000.00 | 50,900.00 | 51,000.00 | 51,000.00 | - | 6,714 |
| Jul 18, 2025 | 49,950.00 | 51,000.00 | 49,950.00 | 51,000.00 | 51,000.00 | 2.82% | 2,639 |
| Jul 17, 2025 | 49,500.00 | 49,650.00 | 49,500.00 | 49,600.00 | 49,600.00 | -1.00% | 1,837 |
| Jul 16, 2025 | 49,150.00 | 50,200.00 | 49,150.00 | 50,100.00 | 50,100.00 | 0.20% | 1,699 |
| Jul 15, 2025 | 49,900.00 | 50,000.00 | 49,100.00 | 50,000.00 | 50,000.00 | 0.20% | 14,713 |
| Jul 14, 2025 | 49,800.00 | 49,900.00 | 49,750.00 | 49,900.00 | 49,900.00 | 0.20% | 740 |
| Jul 11, 2025 | 49,500.00 | 49,800.00 | 49,500.00 | 49,800.00 | 49,800.00 | 0.61% | 3,014 |
| Jul 10, 2025 | 49,100.00 | 50,000.00 | 49,100.00 | 49,500.00 | 49,500.00 | 1.02% | 3,222 |
| Jul 9, 2025 | 49,200.00 | 49,300.00 | 49,000.00 | 49,000.00 | 49,000.00 | -2.97% | 9,409 |
| Jul 8, 2025 | 49,000.00 | 50,500.00 | 48,900.00 | 50,500.00 | 50,500.00 | 3.06% | 16,531 |
| Jul 7, 2025 | 49,000.00 | 49,000.00 | 48,750.00 | 49,000.00 | 49,000.00 | - | 8,810 |
| Jul 4, 2025 | 48,850.00 | 49,000.00 | 48,850.00 | 49,000.00 | 49,000.00 | 0.31% | 12,747 |