Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam · Delayed Price · Currency is VND 50,100
+100 (0.20%)
At close: Jul 24, 2026
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 48,600.00 | 50,000.00 | 48,600.00 | 50,000.00 | 50,000.00 | - | 9,930 |
| Jul 22, 2026 | 50,100.00 | 50,300.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.57% | 13,035 |
| Jul 21, 2026 | 50,900.00 | 51,000.00 | 50,300.00 | 50,800.00 | 50,800.00 | 0.99% | 6,440 |
| Jul 20, 2026 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | 50,300.00 | -1.18% | 300 |
| Jul 17, 2026 | 50,000.00 | 50,900.00 | 50,000.00 | 50,900.00 | 50,900.00 | 1.80% | 3,344 |
| Jul 16, 2026 | 51,200.00 | 51,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | -2.53% | 12,297 |
| Jul 15, 2026 | 51,000.00 | 51,300.00 | 50,000.00 | 51,300.00 | 51,300.00 | 1.99% | 11,005 |
| Jul 14, 2026 | 51,200.00 | 51,200.00 | 50,300.00 | 50,300.00 | 50,300.00 | -1.76% | 22,748 |
| Jul 13, 2026 | 51,600.00 | 51,600.00 | 51,200.00 | 51,200.00 | 51,200.00 | -0.39% | 3,109 |
| Jul 10, 2026 | 51,200.00 | 52,600.00 | 51,000.00 | 51,400.00 | 51,400.00 | -1.91% | 22,216 |
| Jul 9, 2026 | 52,500.00 | 52,500.00 | 52,400.00 | 52,400.00 | 52,400.00 | 1.95% | 1,481 |
| Jul 8, 2026 | 51,700.00 | 51,900.00 | 51,400.00 | 51,400.00 | 51,400.00 | -0.58% | 8,594 |
| Jul 7, 2026 | 52,000.00 | 52,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.58% | 5,445 |
| Jul 6, 2026 | 54,300.00 | 54,300.00 | 52,000.00 | 52,000.00 | 52,000.00 | -3.70% | 10,742 |
| Jul 3, 2026 | 54,400.00 | 54,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.18% | 1,304 |
| Jul 2, 2026 | 50,400.00 | 54,900.00 | 50,400.00 | 54,100.00 | 54,100.00 | - | 62,401 |
| Jul 1, 2026 | 55,000.00 | 55,000.00 | 54,100.00 | 54,100.00 | 54,100.00 | -1.64% | 5,200 |
| Jun 30, 2026 | 54,900.00 | 55,500.00 | 54,900.00 | 55,000.00 | 55,000.00 | 0.18% | 3,153 |
| Jun 29, 2026 | 55,600.00 | 55,600.00 | 54,000.00 | 54,900.00 | 54,900.00 | -1.26% | 1,512 |
| Jun 26, 2026 | 54,000.00 | 55,600.00 | 53,900.00 | 55,600.00 | 55,600.00 | 2.96% | 13,712 |
| Jun 25, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.18% | 466 |
| Jun 24, 2026 | 54,300.00 | 54,300.00 | 54,000.00 | 54,100.00 | 54,100.00 | 0.19% | 4,301 |
| Jun 23, 2026 | 54,800.00 | 55,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.46% | 10,770 |
| Jun 22, 2026 | 54,300.00 | 55,000.00 | 54,000.00 | 54,800.00 | 54,800.00 | -0.36% | 3,416 |
| Jun 18, 2026 | 54,000.00 | 55,300.00 | 54,000.00 | 55,000.00 | 55,000.00 | 1.85% | 22,206 |
| Jun 17, 2026 | 55,400.00 | 55,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | -2.70% | 8,195 |
| Jun 16, 2026 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | - | 2,132 |
| Jun 15, 2026 | 55,300.00 | 55,500.00 | 54,500.00 | 55,500.00 | 55,500.00 | 0.36% | 1,277 |
| Jun 12, 2026 | 56,000.00 | 56,000.00 | 55,300.00 | 55,300.00 | 55,300.00 | -0.18% | 310 |
| Jun 11, 2026 | 55,200.00 | 55,400.00 | 55,100.00 | 55,400.00 | 55,400.00 | -0.18% | 2,057 |
| Jun 10, 2026 | 54,800.00 | 55,800.00 | 54,800.00 | 55,500.00 | 55,500.00 | 1.28% | 19,024 |
| Jun 9, 2026 | 54,000.00 | 54,800.00 | 54,000.00 | 54,800.00 | 54,800.00 | 1.86% | 20,408 |
| Jun 8, 2026 | 55,300.00 | 55,300.00 | 53,700.00 | 53,800.00 | 53,800.00 | -3.06% | 21,831 |
| Jun 5, 2026 | 55,500.00 | 55,600.00 | 55,500.00 | 55,500.00 | 55,500.00 | -0.36% | 700 |
| Jun 4, 2026 | 55,500.00 | 55,700.00 | 55,500.00 | 55,700.00 | 55,700.00 | 0.18% | 1,657 |
| Jun 3, 2026 | 55,800.00 | 55,800.00 | 55,600.00 | 55,600.00 | 55,600.00 | -0.36% | 2,072 |
| Jun 2, 2026 | 55,800.00 | 55,800.00 | 55,800.00 | 55,800.00 | 55,800.00 | - | 1,700 |
| Jun 1, 2026 | 56,000.00 | 56,400.00 | 55,800.00 | 55,800.00 | 55,800.00 | -0.36% | 12,414 |
| May 29, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.71% | 222 |
| May 28, 2026 | 56,700.00 | 57,000.00 | 56,400.00 | 56,400.00 | 56,400.00 | - | 4,023 |
| May 27, 2026 | 56,100.00 | 56,400.00 | 56,100.00 | 56,400.00 | 56,400.00 | 0.53% | 2,317 |
| May 26, 2026 | 55,900.00 | 56,500.00 | 55,900.00 | 56,100.00 | 56,100.00 | 1.63% | 7,112 |
| May 25, 2026 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 0.18% | 1,906 |
| May 22, 2026 | 54,900.00 | 55,400.00 | 54,900.00 | 55,100.00 | 55,100.00 | 0.36% | 831 |
| May 21, 2026 | 54,900.00 | 54,900.00 | 53,500.00 | 54,900.00 | 54,900.00 | - | 10,219 |
| May 20, 2026 | 55,500.00 | 55,500.00 | 54,800.00 | 54,900.00 | 54,900.00 | -1.26% | 3,652 |
| May 19, 2026 | 55,500.00 | 55,600.00 | 55,300.00 | 55,600.00 | 55,600.00 | 0.18% | 1,610 |
| May 18, 2026 | 55,500.00 | 55,700.00 | 55,300.00 | 55,500.00 | 55,500.00 | -0.36% | 1,112 |
| May 15, 2026 | 56,000.00 | 56,000.00 | 55,700.00 | 55,700.00 | 55,700.00 | -0.18% | 1,403 |
| May 14, 2026 | 56,000.00 | 56,000.00 | 55,800.00 | 55,800.00 | 55,800.00 | -0.36% | 6,806 |