Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
61,000
+1,000 (1.67%)
At close: Aug 25, 2025

HOSE:ABT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202561,500.0062,400.0060,900.0062,400.0062,400.002.30%5,413
Aug 25, 202560,000.0061,800.0060,000.0061,000.0061,000.001.67%8,939
Aug 22, 202561,900.0061,900.0059,800.0060,000.0060,000.00-3.07%10,859
Aug 21, 202561,100.0062,400.0061,000.0061,900.0061,900.00-0.96%5,630
Aug 20, 202563,000.0063,000.0061,600.0062,500.0062,500.00-0.79%10,204
Aug 19, 202562,400.0063,000.0062,000.0063,000.0063,000.00-20,571
Aug 18, 202562,900.0063,000.0062,500.0063,000.0063,000.00-0.94%7,620
Aug 15, 202562,100.0063,600.0062,100.0063,600.0063,600.000.63%23,366
Aug 14, 202563,700.0064,000.0062,800.0063,200.0063,200.00-1.10%17,701
Aug 13, 202564,000.0064,400.0062,600.0063,900.0063,900.00-2.14%16,208
Aug 12, 202565,400.0069,500.0063,300.0065,300.0065,300.00-0.15%7,707
Aug 11, 202566,200.0067,000.0063,400.0065,400.0065,400.00-14,300
Aug 8, 202565,300.0065,400.0062,000.0065,400.0065,400.00-35,069
Aug 7, 202564,000.0065,700.0064,000.0065,400.0065,400.002.83%9,063
Aug 6, 202567,000.0067,000.0063,000.0063,600.0063,600.00-5.07%15,546
Aug 5, 202571,900.0071,900.0067,000.0067,000.0067,000.00-2.90%9,674
Aug 4, 202565,500.0069,000.0065,300.0069,000.0069,000.002.83%43,604
Aug 1, 202569,500.0070,000.0066,000.0067,100.0067,100.00-3.45%22,958
Jul 31, 202565,200.0069,700.0065,000.0069,500.0069,500.006.60%28,468
Jul 30, 202559,900.0065,200.0059,900.0065,200.0065,200.006.89%42,984
Jul 29, 202562,500.0062,500.0059,000.0061,000.0061,000.003.57%57,709
Jul 28, 202558,900.0058,900.0056,600.0058,900.0058,900.006.90%36,463
Jul 25, 202555,100.0055,100.0055,100.0055,100.0055,100.006.99%19,155
Jul 24, 202551,300.0052,000.0051,300.0051,500.0051,500.000.39%3,853
Jul 23, 202550,100.0052,600.0050,100.0051,300.0051,300.002.40%4,315
Jul 22, 202551,000.0051,000.0050,100.0050,100.0050,100.00-1.76%1,322
Jul 21, 202551,000.0051,000.0050,900.0051,000.0051,000.00-6,714
Jul 18, 202549,950.0051,000.0049,950.0051,000.0051,000.002.82%2,639
Jul 17, 202549,500.0049,650.0049,500.0049,600.0049,600.00-1.00%1,837
Jul 16, 202549,150.0050,200.0049,150.0050,100.0050,100.000.20%1,699
Jul 15, 202549,900.0050,000.0049,100.0050,000.0050,000.000.20%14,713
Jul 14, 202549,800.0049,900.0049,750.0049,900.0049,900.000.20%740
Jul 11, 202549,500.0049,800.0049,500.0049,800.0049,800.000.61%3,014
Jul 10, 202549,100.0050,000.0049,100.0049,500.0049,500.001.02%3,222
Jul 9, 202549,200.0049,300.0049,000.0049,000.0049,000.00-2.97%9,409
Jul 8, 202549,000.0050,500.0048,900.0050,500.0050,500.003.06%16,531
Jul 7, 202549,000.0049,000.0048,750.0049,000.0049,000.00-8,810
Jul 4, 202548,850.0049,000.0048,850.0049,000.0049,000.000.31%12,747
Jul 3, 202549,500.0049,500.0048,850.0048,850.0048,850.00-0.31%4,336
Jul 2, 202549,000.0049,000.0048,500.0049,000.0049,000.00-17,403
Jul 1, 202550,100.0050,100.0048,900.0049,000.0049,000.00-2.00%18,326
Jun 30, 202550,100.0050,500.0049,850.0050,000.0050,000.00-0.99%10,385
Jun 27, 202550,000.0050,500.0050,000.0050,500.0050,500.001.00%2,818
Jun 26, 202550,000.0051,000.0049,900.0050,000.0050,000.002.25%5,324
Jun 25, 202548,900.0049,000.0048,900.0048,900.0048,900.00-1,800
Jun 24, 202547,200.0048,900.0047,100.0048,900.0048,900.00-3,900
Jun 23, 202548,950.0049,000.0048,900.0048,900.0048,900.00-0.41%1,316
Jun 20, 202547,900.0049,600.0047,900.0049,100.0049,100.004.03%14,138
Jun 19, 202546,800.0047,200.0046,800.0047,200.0047,200.000.85%2,511
Jun 18, 202546,650.0047,800.0046,650.0046,800.0046,800.00-805