Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam · Delayed Price · Currency is VND 50,400
+800 (1.61%)
At close: Oct 14, 2026
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 51,300.00 | 51,500.00 | 50,800.00 | 51,200.00 | 51,200.00 | -0.19% | 3,165 |
| Aug 20, 2026 | 50,400.00 | 51,300.00 | 50,400.00 | 51,300.00 | 51,300.00 | 1.79% | 2,670 |
| Aug 19, 2026 | 50,400.00 | 50,500.00 | 50,400.00 | 50,400.00 | 50,400.00 | - | 1,564 |
| Aug 18, 2026 | 50,700.00 | 50,700.00 | 50,400.00 | 50,400.00 | 50,400.00 | - | 4,054 |
| Aug 17, 2026 | 50,400.00 | 50,400.00 | 50,100.00 | 50,400.00 | 50,400.00 | - | 5,735 |
| Aug 14, 2026 | 50,500.00 | 50,500.00 | 50,100.00 | 50,400.00 | 50,400.00 | -0.20% | 4,270 |
| Aug 13, 2026 | 52,000.00 | 52,000.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.98% | 3,958 |
| Aug 12, 2026 | 50,500.00 | 51,000.00 | 50,500.00 | 51,000.00 | 51,000.00 | 0.99% | 23,211 |
| Aug 11, 2026 | 50,900.00 | 50,900.00 | 50,000.00 | 50,500.00 | 50,500.00 | -0.79% | 22,574 |
| Aug 10, 2026 | 50,500.00 | 51,000.00 | 50,100.00 | 50,900.00 | 50,900.00 | 0.79% | 5,645 |
| Aug 7, 2026 | 50,200.00 | 50,900.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.79% | 3,011 |
| Aug 6, 2026 | 50,500.00 | 51,000.00 | 50,200.00 | 50,900.00 | 50,900.00 | 0.59% | 9,140 |
| Aug 5, 2026 | 50,400.00 | 50,800.00 | 50,400.00 | 50,600.00 | 50,600.00 | 0.20% | 4,120 |
| Aug 4, 2026 | 50,500.00 | 50,700.00 | 50,200.00 | 50,500.00 | 50,500.00 | - | 10,670 |
| Aug 3, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,500.00 | 50,500.00 | 0.20% | 12,235 |