Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam · Delayed Price · Currency is VND 55,900
+1,100 (2.01%)
At close: Nov 4, 2026
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 55,000.00 | 55,900.00 | 54,900.00 | 55,900.00 | 55,900.00 | 2.01% | 10,795 |
| Nov 3, 2026 | 55,300.00 | 55,300.00 | 54,800.00 | 54,800.00 | 54,800.00 | -1.08% | 506 |
| Nov 2, 2026 | 55,800.00 | 55,800.00 | 54,600.00 | 55,400.00 | 55,400.00 | -0.72% | 10,532 |
| Oct 30, 2026 | 55,900.00 | 55,900.00 | 55,500.00 | 55,800.00 | 55,800.00 | -0.18% | 4,799 |
| Oct 29, 2026 | 55,900.00 | 56,000.00 | 55,300.00 | 55,900.00 | 55,900.00 | - | 8,036 |
| Oct 28, 2026 | 55,000.00 | 56,000.00 | 55,000.00 | 55,900.00 | 55,900.00 | 0.54% | 3,176 |
| Oct 27, 2026 | 56,400.00 | 56,400.00 | 54,100.00 | 55,600.00 | 55,600.00 | 4.32% | 32,430 |
| Oct 26, 2026 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 53,300.00 | 6.81% | 3,858 |
| Oct 23, 2026 | 50,300.00 | 50,300.00 | 49,900.00 | 49,900.00 | 49,900.00 | - | 1,711 |
| Oct 22, 2026 | 51,300.00 | 51,300.00 | 49,900.00 | 49,900.00 | 49,900.00 | -1.19% | 2,704 |
| Oct 21, 2026 | 50,300.00 | 50,500.00 | 50,200.00 | 50,500.00 | 50,500.00 | 1.10% | 941 |
| Oct 20, 2026 | 50,400.00 | 50,400.00 | 49,950.00 | 49,950.00 | 49,950.00 | -0.89% | 6,448 |
| Oct 19, 2026 | 50,300.00 | 50,400.00 | 50,200.00 | 50,400.00 | 50,400.00 | 0.40% | 1,791 |
| Oct 16, 2026 | 50,100.00 | 50,400.00 | 50,100.00 | 50,200.00 | 50,200.00 | -0.40% | 4,270 |
| Oct 15, 2026 | 50,000.00 | 50,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | - | 2,290 |
| Oct 14, 2026 | 49,600.00 | 50,400.00 | 49,600.00 | 50,400.00 | 50,400.00 | 1.61% | 1,125 |
| Oct 13, 2026 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | 49,600.00 | - | 1,805 |
| Oct 12, 2026 | 49,500.00 | 49,800.00 | 49,250.00 | 49,600.00 | 49,600.00 | 0.20% | 1,037 |
| Oct 9, 2026 | 50,000.00 | 50,000.00 | 49,500.00 | 49,500.00 | 49,500.00 | -1.00% | 388 |
| Oct 8, 2026 | 49,350.00 | 50,000.00 | 49,350.00 | 50,000.00 | 50,000.00 | - | 2,567 |
| Oct 7, 2026 | 49,300.00 | 50,000.00 | 49,250.00 | 50,000.00 | 50,000.00 | - | 1,227 |
| Oct 6, 2026 | 50,400.00 | 50,400.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.20% | 13,625 |
| Oct 5, 2026 | 50,300.00 | 50,400.00 | 50,000.00 | 50,100.00 | 50,100.00 | 0.20% | 3,555 |
| Oct 2, 2026 | 50,000.00 | 50,400.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 3,040 |
| Oct 1, 2026 | 50,200.00 | 50,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.20% | 655 |
| Sep 30, 2026 | 49,800.00 | 50,000.00 | 49,800.00 | 49,900.00 | 49,900.00 | 0.50% | 406 |
| Sep 29, 2026 | 50,000.00 | 50,000.00 | 49,650.00 | 49,650.00 | 49,650.00 | -0.70% | 2,756 |
| Sep 28, 2026 | 50,400.00 | 50,400.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0.20% | 2,169 |
| Sep 25, 2026 | 49,900.00 | 50,000.00 | 49,800.00 | 49,900.00 | 49,900.00 | -0.10% | 1,343 |
| Sep 24, 2026 | 50,200.00 | 50,200.00 | 49,900.00 | 49,950.00 | 49,950.00 | -0.50% | 3,130 |
| Sep 23, 2026 | 50,100.00 | 50,400.00 | 49,900.00 | 50,200.00 | 50,200.00 | 0.20% | 13,532 |
| Sep 22, 2026 | 50,100.00 | 50,200.00 | 50,000.00 | 50,100.00 | 50,100.00 | -0.60% | 3,433 |
| Sep 21, 2026 | 48,800.00 | 50,900.00 | 48,800.00 | 50,400.00 | 50,400.00 | -0.20% | 5,666 |
| Sep 18, 2026 | 50,800.00 | 50,900.00 | 50,500.00 | 50,500.00 | 50,500.00 | -0.79% | 851 |
| Sep 17, 2026 | 50,100.00 | 50,900.00 | 50,100.00 | 50,900.00 | 50,900.00 | 0.79% | 3,006 |
| Sep 16, 2026 | 50,200.00 | 50,500.00 | 50,100.00 | 50,500.00 | 50,500.00 | 0.40% | 816 |
| Sep 15, 2026 | 50,100.00 | 50,600.00 | 50,100.00 | 50,300.00 | 50,300.00 | - | 2,042 |
| Sep 14, 2026 | 50,400.00 | 50,400.00 | 50,100.00 | 50,300.00 | 50,300.00 | 0.40% | 2,423 |
| Sep 11, 2026 | 50,800.00 | 50,900.00 | 50,100.00 | 50,100.00 | 50,100.00 | - | 946 |
| Sep 10, 2026 | 50,300.00 | 50,300.00 | 50,100.00 | 50,100.00 | 50,100.00 | -0.40% | 2,220 |
| Sep 9, 2026 | 50,300.00 | 51,000.00 | 50,300.00 | 50,300.00 | 50,300.00 | - | 1,667 |
| Sep 8, 2026 | 50,100.00 | 50,300.00 | 50,100.00 | 50,300.00 | 50,300.00 | 0.40% | 1,501 |
| Sep 7, 2026 | 50,300.00 | 50,400.00 | 50,100.00 | 50,100.00 | 50,100.00 | -0.40% | 3,275 |
| Sep 4, 2026 | 50,400.00 | 50,500.00 | 50,100.00 | 50,300.00 | 50,300.00 | -0.20% | 4,819 |
| Sep 3, 2026 | 50,300.00 | 50,900.00 | 50,300.00 | 50,400.00 | 50,400.00 | -0.79% | 2,645 |
| Aug 28, 2026 | 50,300.00 | 51,400.00 | 50,300.00 | 50,800.00 | 50,800.00 | -1.17% | 822 |
| Aug 27, 2026 | 50,800.00 | 51,500.00 | 50,000.00 | 51,400.00 | 51,400.00 | -0.19% | 11,548 |
| Aug 26, 2026 | 51,600.00 | 52,400.00 | 50,000.00 | 51,500.00 | 51,500.00 | -0.96% | 17,942 |
| Aug 25, 2026 | 52,600.00 | 52,700.00 | 51,200.00 | 52,000.00 | 52,000.00 | -1.89% | 4,149 |
| Aug 24, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 3.52% | 108 |