Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam
· Delayed Price · Currency is VND 72,500
+300 (0.42%)
At close: Dec 4, 2025
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72,500.00 | 72,900.00 | 69,900.00 | 72,000.00 | 72,000.00 | -0.69% | 8,710 |
| Dec 4, 2025 | 72,500.00 | 72,500.00 | 72,000.00 | 72,500.00 | 72,500.00 | 0.42% | 2,920 |
| Dec 3, 2025 | 72,100.00 | 72,700.00 | 69,900.00 | 72,200.00 | 72,200.00 | 0.14% | 2,303 |
| Dec 2, 2025 | 72,100.00 | 73,000.00 | 72,000.00 | 72,100.00 | 72,100.00 | - | 4,639 |
| Dec 1, 2025 | 72,200.00 | 73,100.00 | 72,100.00 | 72,100.00 | 72,100.00 | -0.69% | 6,802 |
| Nov 28, 2025 | 72,500.00 | 73,000.00 | 72,200.00 | 72,600.00 | 72,600.00 | -0.27% | 8,446 |
| Nov 27, 2025 | 72,100.00 | 72,800.00 | 72,000.00 | 72,800.00 | 72,800.00 | 1.11% | 4,528 |
| Nov 26, 2025 | 71,700.00 | 72,600.00 | 71,700.00 | 72,000.00 | 72,000.00 | -0.83% | 5,171 |
| Nov 25, 2025 | 72,800.00 | 72,800.00 | 72,000.00 | 72,600.00 | 72,600.00 | -0.27% | 1,366 |
| Nov 24, 2025 | 71,500.00 | 72,900.00 | 71,500.00 | 72,800.00 | 72,800.00 | -0.27% | 892 |
| Nov 21, 2025 | 72,000.00 | 73,900.00 | 72,000.00 | 73,000.00 | 73,000.00 | 1.11% | 14,375 |
| Nov 20, 2025 | 72,000.00 | 72,300.00 | 71,600.00 | 72,200.00 | 72,200.00 | 0.28% | 5,254 |
| Nov 19, 2025 | 71,000.00 | 72,000.00 | 71,000.00 | 72,000.00 | 72,000.00 | 2.27% | 9,440 |
| Nov 18, 2025 | 68,900.00 | 70,900.00 | 68,900.00 | 70,400.00 | 70,400.00 | 0.28% | 7,821 |
| Nov 17, 2025 | 69,500.00 | 74,200.00 | 69,500.00 | 70,200.00 | 70,200.00 | 1.01% | 8,260 |
| Nov 14, 2025 | 69,200.00 | 69,500.00 | 69,000.00 | 69,500.00 | 69,500.00 | 0.29% | 4,529 |
| Nov 13, 2025 | 69,300.00 | 69,400.00 | 69,000.00 | 69,300.00 | 69,300.00 | - | 6,614 |
| Nov 12, 2025 | 69,400.00 | 69,400.00 | 69,300.00 | 69,300.00 | 69,300.00 | 0.43% | 2,004 |
| Nov 11, 2025 | 68,500.00 | 69,000.00 | 68,200.00 | 69,000.00 | 69,000.00 | 0.73% | 5,815 |
| Nov 10, 2025 | 69,600.00 | 69,600.00 | 68,500.00 | 68,500.00 | 68,500.00 | -0.72% | 4,448 |
| Nov 7, 2025 | 69,000.00 | 69,200.00 | 67,800.00 | 69,000.00 | 69,000.00 | -0.72% | 9,702 |
| Nov 6, 2025 | 69,200.00 | 69,500.00 | 68,700.00 | 69,500.00 | 69,500.00 | -0.57% | 3,225 |
| Nov 5, 2025 | 69,200.00 | 70,000.00 | 69,200.00 | 69,900.00 | 69,900.00 | 1.01% | 1,115 |
| Nov 4, 2025 | 70,800.00 | 70,800.00 | 66,000.00 | 69,200.00 | 69,200.00 | -2.12% | 20,379 |
| Nov 3, 2025 | 75,000.00 | 75,000.00 | 70,700.00 | 70,700.00 | 70,700.00 | -0.84% | 22,099 |
| Oct 31, 2025 | 71,000.00 | 73,000.00 | 70,500.00 | 71,300.00 | 71,300.00 | 0.85% | 25,315 |
| Oct 30, 2025 | 73,600.00 | 73,700.00 | 70,400.00 | 70,700.00 | 70,700.00 | -3.94% | 26,505 |
| Oct 29, 2025 | 76,900.00 | 76,900.00 | 73,400.00 | 73,600.00 | 73,600.00 | 0.68% | 18,777 |
| Oct 28, 2025 | 73,100.00 | 73,100.00 | 71,900.00 | 73,100.00 | 73,100.00 | 6.87% | 34,110 |
| Oct 27, 2025 | 68,400.00 | 68,400.00 | 68,400.00 | 68,400.00 | 68,400.00 | 6.88% | 11,868 |
| Oct 24, 2025 | 63,700.00 | 64,000.00 | 63,700.00 | 64,000.00 | 64,000.00 | -1.23% | 1,859 |
| Oct 23, 2025 | 64,800.00 | 64,800.00 | 64,500.00 | 64,800.00 | 64,800.00 | 1.57% | 2,432 |
| Oct 22, 2025 | 64,000.00 | 65,000.00 | 63,800.00 | 63,800.00 | 63,800.00 | 1.27% | 6,271 |
| Oct 21, 2025 | 61,100.00 | 65,000.00 | 61,100.00 | 63,000.00 | 63,000.00 | 3.62% | 3,010 |
| Oct 20, 2025 | 64,500.00 | 65,500.00 | 60,800.00 | 60,800.00 | 60,800.00 | -6.46% | 9,383 |
| Oct 17, 2025 | 66,300.00 | 66,300.00 | 64,700.00 | 65,000.00 | 65,000.00 | - | 17,987 |
| Oct 16, 2025 | 64,000.00 | 65,000.00 | 63,400.00 | 65,000.00 | 65,000.00 | 2.85% | 12,821 |
| Oct 15, 2025 | 63,800.00 | 63,800.00 | 62,600.00 | 63,200.00 | 63,200.00 | -0.94% | 14,458 |
| Oct 14, 2025 | 63,500.00 | 65,000.00 | 63,500.00 | 63,800.00 | 63,800.00 | - | 10,381 |
| Oct 13, 2025 | 62,500.00 | 63,800.00 | 62,500.00 | 63,800.00 | 63,800.00 | 0.16% | 4,062 |
| Oct 10, 2025 | 65,700.00 | 65,700.00 | 63,000.00 | 63,700.00 | 63,700.00 | -1.39% | 17,502 |
| Oct 9, 2025 | 64,800.00 | 65,000.00 | 63,500.00 | 64,600.00 | 64,600.00 | -0.62% | 9,133 |
| Oct 8, 2025 | 66,900.00 | 66,900.00 | 64,700.00 | 65,000.00 | 65,000.00 | - | 4,878 |
| Oct 7, 2025 | 64,700.00 | 65,300.00 | 64,500.00 | 65,000.00 | 65,000.00 | -1.07% | 14,029 |
| Oct 6, 2025 | 63,800.00 | 66,900.00 | 63,800.00 | 65,700.00 | 65,700.00 | 2.02% | 9,340 |
| Oct 3, 2025 | 65,100.00 | 65,500.00 | 63,500.00 | 64,400.00 | 64,400.00 | -2.87% | 22,441 |
| Oct 2, 2025 | 68,200.00 | 68,200.00 | 66,100.00 | 66,300.00 | 66,300.00 | -1.78% | 16,130 |
| Oct 1, 2025 | 71,800.00 | 71,800.00 | 67,100.00 | 67,500.00 | 67,500.00 | -1.89% | 16,310 |
| Sep 30, 2025 | 71,700.00 | 71,700.00 | 67,000.00 | 68,800.00 | 68,800.00 | -4.31% | 14,595 |
| Sep 29, 2025 | 73,000.00 | 73,000.00 | 71,900.00 | 71,900.00 | 71,900.00 | -0.28% | 16,856 |