Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam · Delayed Price · Currency is VND 69,500
+4,300 (6.60%)
At close: Jul 31, 2025
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 49,500.00 | 49,500.00 | 48,850.00 | 48,850.00 | 48,850.00 | -0.31% | 4,336 |
| Jul 2, 2025 | 49,000.00 | 49,000.00 | 48,500.00 | 49,000.00 | 49,000.00 | - | 17,403 |
| Jul 1, 2025 | 50,100.00 | 50,100.00 | 48,900.00 | 49,000.00 | 49,000.00 | -2.00% | 18,326 |
| Jun 30, 2025 | 50,100.00 | 50,500.00 | 49,850.00 | 50,000.00 | 50,000.00 | -0.99% | 10,385 |
| Jun 27, 2025 | 50,000.00 | 50,500.00 | 50,000.00 | 50,500.00 | 50,500.00 | 1.00% | 2,818 |
| Jun 26, 2025 | 50,000.00 | 51,000.00 | 49,900.00 | 50,000.00 | 50,000.00 | 2.25% | 5,324 |
| Jun 25, 2025 | 48,900.00 | 49,000.00 | 48,900.00 | 48,900.00 | 48,900.00 | - | 1,800 |
| Jun 24, 2025 | 47,200.00 | 48,900.00 | 47,100.00 | 48,900.00 | 48,900.00 | - | 3,900 |
| Jun 23, 2025 | 48,950.00 | 49,000.00 | 48,900.00 | 48,900.00 | 48,900.00 | -0.41% | 1,316 |
| Jun 20, 2025 | 47,900.00 | 49,600.00 | 47,900.00 | 49,100.00 | 49,100.00 | 4.03% | 14,138 |
| Jun 19, 2025 | 46,800.00 | 47,200.00 | 46,800.00 | 47,200.00 | 47,200.00 | 0.85% | 2,511 |
| Jun 18, 2025 | 46,650.00 | 47,800.00 | 46,650.00 | 46,800.00 | 46,800.00 | - | 805 |
| Jun 17, 2025 | 46,800.00 | 46,800.00 | 46,700.00 | 46,800.00 | 46,800.00 | 0.11% | 1,361 |
| Jun 16, 2025 | 46,700.00 | 46,750.00 | 46,700.00 | 46,750.00 | 46,750.00 | 0.11% | 765 |
| Jun 13, 2025 | 46,800.00 | 46,800.00 | 46,700.00 | 46,700.00 | 46,700.00 | -1.48% | 4,416 |
| Jun 12, 2025 | 47,300.00 | 47,400.00 | 47,300.00 | 47,400.00 | 47,400.00 | 0.21% | 7,400 |
| Jun 11, 2025 | 47,800.00 | 47,800.00 | 47,200.00 | 47,300.00 | 47,300.00 | -1.46% | 5,211 |
| Jun 10, 2025 | 47,900.00 | 48,000.00 | 47,900.00 | 48,000.00 | 48,000.00 | 0.73% | 206 |
| Jun 9, 2025 | 47,350.00 | 47,650.00 | 47,350.00 | 47,650.00 | 47,650.00 | -0.73% | 4,700 |
| Jun 6, 2025 | 47,950.00 | 49,450.00 | 47,950.00 | 48,000.00 | 48,000.00 | - | 4,525 |
| Jun 5, 2025 | 47,600.00 | 48,200.00 | 47,600.00 | 48,000.00 | 48,000.00 | -1.13% | 1,639 |
| Jun 4, 2025 | 48,150.00 | 48,550.00 | 48,050.00 | 48,550.00 | 48,550.00 | 1.04% | 1,534 |
| Jun 3, 2025 | 48,000.00 | 48,050.00 | 48,000.00 | 48,050.00 | 48,050.00 | -2.24% | 2,859 |
| Jun 2, 2025 | 47,500.00 | 49,150.00 | 47,500.00 | 49,150.00 | 49,150.00 | 0.10% | 8,389 |
| May 30, 2025 | 49,250.00 | 49,250.00 | 49,100.00 | 49,100.00 | 49,100.00 | -0.30% | 4,714 |
| May 29, 2025 | 49,150.00 | 49,850.00 | 49,100.00 | 49,250.00 | 49,250.00 | 0.41% | 9,412 |
| May 28, 2025 | 49,700.00 | 49,700.00 | 49,050.00 | 49,050.00 | 49,050.00 | 0.10% | 6,828 |
| May 27, 2025 | 48,000.00 | 49,000.00 | 47,900.00 | 49,000.00 | 49,000.00 | 2.83% | 6,978 |
| May 26, 2025 | 47,000.00 | 47,650.00 | 47,000.00 | 47,650.00 | 47,650.00 | 2.80% | 1,112 |