Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam · Delayed Price · Currency is VND 59,000
-800 (-1.34%)
At close: May 4, 2026
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 59,000.00 | 60,000.00 | 59,000.00 | 59,800.00 | 59,800.00 | -0.33% | 10,008 |
| Apr 28, 2026 | 59,900.00 | 60,000.00 | 56,200.00 | 60,000.00 | 60,000.00 | - | 4,412 |
| Apr 24, 2026 | 60,500.00 | 60,600.00 | 60,000.00 | 60,000.00 | 60,000.00 | -0.83% | 15,034 |
| Apr 23, 2026 | 60,000.00 | 60,500.00 | 59,900.00 | 60,500.00 | 60,500.00 | 1.34% | 4,014 |
| Apr 22, 2026 | 59,800.00 | 60,100.00 | 59,700.00 | 59,700.00 | 59,700.00 | -0.17% | 6,002 |
| Apr 21, 2026 | 60,000.00 | 60,500.00 | 59,800.00 | 59,800.00 | 59,800.00 | -0.33% | 6,094 |
| Apr 20, 2026 | 59,700.00 | 60,000.00 | 59,700.00 | 60,000.00 | 60,000.00 | 0.17% | 1,506 |
| Apr 17, 2026 | 60,000.00 | 60,000.00 | 59,700.00 | 59,900.00 | 59,900.00 | -0.17% | 6,669 |
| Apr 16, 2026 | 60,500.00 | 60,500.00 | 59,900.00 | 60,000.00 | 60,000.00 | - | 14,167 |
| Apr 15, 2026 | 60,000.00 | 60,200.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 4,801 |
| Apr 14, 2026 | 60,000.00 | 60,000.00 | 59,900.00 | 60,000.00 | 60,000.00 | - | 6,746 |
| Apr 13, 2026 | 60,000.00 | 60,200.00 | 60,000.00 | 60,000.00 | 60,000.00 | - | 554 |
| Apr 10, 2026 | 59,800.00 | 60,000.00 | 59,800.00 | 60,000.00 | 60,000.00 | - | 1,100 |
| Apr 9, 2026 | 60,400.00 | 60,400.00 | 59,800.00 | 60,000.00 | 60,000.00 | -1.32% | 17,527 |
| Apr 8, 2026 | 60,800.00 | 60,800.00 | 60,300.00 | 60,800.00 | 60,800.00 | 1.50% | 1,501 |
| Apr 7, 2026 | 59,500.00 | 60,000.00 | 59,400.00 | 59,900.00 | 59,900.00 | 0.67% | 2,025 |
| Apr 6, 2026 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.83% | 325 |
| Apr 3, 2026 | 60,800.00 | 60,800.00 | 59,800.00 | 60,000.00 | 60,000.00 | -0.83% | 3,631 |
| Apr 2, 2026 | 60,800.00 | 60,800.00 | 60,500.00 | 60,500.00 | 60,500.00 | 0.67% | 4,912 |
| Apr 1, 2026 | 60,800.00 | 61,000.00 | 60,100.00 | 60,100.00 | 60,100.00 | -1.15% | 7,006 |
| Mar 31, 2026 | 60,000.00 | 60,800.00 | 60,000.00 | 60,800.00 | 60,800.00 | - | 1,008 |
| Mar 30, 2026 | 60,500.00 | 60,800.00 | 60,000.00 | 60,800.00 | 60,800.00 | 0.50% | 3,324 |
| Mar 27, 2026 | 58,800.00 | 60,500.00 | 58,800.00 | 60,500.00 | 60,500.00 | - | 3,452 |
| Mar 26, 2026 | 60,500.00 | 60,500.00 | 60,000.00 | 60,500.00 | 60,500.00 | 0.83% | 2,229 |
| Mar 25, 2026 | 59,600.00 | 60,000.00 | 59,600.00 | 60,000.00 | 60,000.00 | 0.84% | 221 |
| Mar 24, 2026 | 59,700.00 | 59,700.00 | 59,400.00 | 59,500.00 | 59,500.00 | 0.85% | 1,760 |
| Mar 23, 2026 | 59,500.00 | 59,600.00 | 59,000.00 | 59,000.00 | 59,000.00 | -3.12% | 3,972 |
| 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 |