Viet Brand Invest JSC (HOSE:ABR)
Vietnam
· Delayed Price · Currency is VND 12,800
-100 (-0.78%)
At close: Mar 6, 2026
Viet Brand Invest JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,250.00 | 12,250.00 | 11,950.00 | 11,950.00 | 11,950.00 | -6.64% | 2,953 |
| Mar 6, 2026 | 12,500.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | -0.78% | 2,611 |
| Mar 5, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 5.31% | 309 |
| Mar 4, 2026 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0.82% | 357 |
| Mar 3, 2026 | 12,100.00 | 12,150.00 | 12,050.00 | 12,150.00 | 12,150.00 | -4.33% | 969 |
| Mar 2, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 1,925 |
| Feb 27, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 2,415 |
| Feb 26, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.18% | 902 |
| Feb 25, 2026 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | - | 104 |
| Feb 24, 2026 | 12,850.00 | 12,850.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.78% | 500 |
| Feb 23, 2026 | 12,550.00 | 12,900.00 | 12,550.00 | 12,850.00 | 12,850.00 | 3.63% | 1,007 |
| Feb 13, 2026 | 12,850.00 | 12,850.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.50% | 301 |
| Feb 12, 2026 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 1.18% | 1,105 |
| Feb 11, 2026 | 12,600.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | 1.60% | 901 |
| Feb 10, 2026 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 5.93% | 704 |
| Feb 9, 2026 | 12,300.00 | 12,300.00 | 11,600.00 | 11,800.00 | 11,800.00 | -4.07% | 800 |
| Feb 6, 2026 | 12,350.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 1,608 |
| Feb 5, 2026 | 12,750.00 | 12,800.00 | 12,350.00 | 12,350.00 | 12,350.00 | -3.89% | 1,313 |
| Feb 4, 2026 | 12,500.00 | 13,050.00 | 12,450.00 | 12,850.00 | 12,850.00 | 3.63% | 2,309 |
| Feb 3, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1.22% | 200 |
| Feb 2, 2026 | 12,900.00 | 13,000.00 | 12,150.00 | 12,250.00 | 12,250.00 | -4.30% | 5,908 |
| Jan 30, 2026 | 12,250.00 | 13,050.00 | 12,250.00 | 12,800.00 | 12,800.00 | 4.49% | 3,333 |
| Jan 29, 2026 | 12,900.00 | 12,900.00 | 11,950.00 | 12,250.00 | 12,250.00 | -4.30% | 12,119 |
| Jan 28, 2026 | 13,800.00 | 13,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -6.91% | 22,460 |
| Jan 27, 2026 | 14,800.00 | 15,450.00 | 13,750.00 | 13,750.00 | 13,750.00 | -6.78% | 6,989 |
| Jan 26, 2026 | 14,700.00 | 15,700.00 | 14,200.00 | 14,750.00 | 14,750.00 | 0.34% | 25,706 |
| Jan 23, 2026 | 14,700.00 | 14,850.00 | 14,700.00 | 14,700.00 | 14,700.00 | 5.76% | 20,616 |
| Jan 22, 2026 | 13,150.00 | 13,900.00 | 13,150.00 | 13,900.00 | 13,900.00 | 6.92% | 17,626 |
| Jan 21, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.14% | 356 |
| Jan 20, 2026 | 13,050.00 | 13,150.00 | 13,000.00 | 13,150.00 | 13,150.00 | - | 1,002 |
| Jan 19, 2026 | 13,000.00 | 13,150.00 | 13,000.00 | 13,150.00 | 13,150.00 | 1.15% | 737 |
| Jan 16, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.17% | 1,558 |
| Jan 15, 2026 | 13,000.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.15% | 6,301 |
| Jan 14, 2026 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 13,000.00 | -1.52% | 283 |
| Jan 13, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 5.60% | 224 |
| Jan 12, 2026 | 13,900.00 | 13,900.00 | 12,400.00 | 12,500.00 | 12,500.00 | -5.66% | 6,252 |
| Jan 9, 2026 | 13,200.00 | 13,250.00 | 13,200.00 | 13,250.00 | 13,250.00 | - | 1,223 |
| Jan 8, 2026 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.38% | 1,100 |
| Jan 7, 2026 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 3.10% | 302 |
| Jan 6, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 236 |
| Jan 5, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 750 |
| Dec 31, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 563 |
| Dec 30, 2025 | 12,200.00 | 12,900.00 | 12,200.00 | 12,900.00 | 12,900.00 | -0.77% | 379 |
| Dec 26, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 207 |
| Dec 25, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 6.35% | 867 |
| Dec 23, 2025 | 13,700.00 | 13,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | -3.08% | 2,784 |
| Dec 22, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -4.41% | 502 |
| Dec 18, 2025 | 13,100.00 | 13,600.00 | 13,100.00 | 13,600.00 | 13,600.00 | 3.03% | 2,762 |
| Dec 16, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 5.60% | 177 |
| Dec 15, 2025 | 13,500.00 | 13,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 1,611 |
| Dec 12, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -2.31% | 736 |
| Dec 11, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -3.35% | 203 |
| Dec 10, 2025 | 12,650.00 | 13,450.00 | 12,650.00 | 13,450.00 | 13,450.00 | 5.91% | 220 |
| Dec 9, 2025 | 13,400.00 | 13,400.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 321 |
| Dec 8, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -5.93% | 112 |
| Dec 4, 2025 | 13,600.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | 3.45% | 2,106 |
| Dec 3, 2025 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | - | 421 |
| Dec 2, 2025 | 12,700.00 | 13,050.00 | 12,700.00 | 13,050.00 | 13,050.00 | 2.76% | 407 |
| Dec 1, 2025 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 12,700.00 | 0.40% | 302 |
| Nov 28, 2025 | 13,300.00 | 13,300.00 | 12,650.00 | 12,650.00 | 12,650.00 | -3.44% | 358 |
| Nov 27, 2025 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1.16% | 433 |
| Nov 26, 2025 | 13,000.00 | 13,000.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1.97% | 510 |
| Nov 25, 2025 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | 0.79% | 1,173 |
| Nov 24, 2025 | 12,550.00 | 13,450.00 | 12,550.00 | 12,600.00 | 12,600.00 | -4.55% | 1,011 |
| Nov 21, 2025 | 12,600.00 | 13,200.00 | 12,600.00 | 13,200.00 | 13,200.00 | -0.75% | 608 |
| Nov 19, 2025 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2.31% | 810 |
| Nov 18, 2025 | 13,000.00 | 13,350.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 4,714 |
| Nov 17, 2025 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -2.90% | 716 |
| Nov 13, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1.47% | 127 |
| Nov 11, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1.49% | 256 |
| Nov 6, 2025 | 13,450.00 | 13,450.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | 3,815 |
| Nov 5, 2025 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 13,450.00 | 4.67% | 164 |
| Nov 4, 2025 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | -0.39% | 1,489 |
| Nov 3, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.78% | 1,771 |
| Oct 31, 2025 | 13,600.00 | 13,600.00 | 12,700.00 | 12,800.00 | 12,800.00 | -4.83% | 1,553 |
| Oct 30, 2025 | 13,900.00 | 13,900.00 | 13,000.00 | 13,450.00 | 13,450.00 | - | 1,260 |
| Oct 29, 2025 | 13,600.00 | 13,600.00 | 12,650.00 | 13,450.00 | 13,450.00 | -1.10% | 1,832 |
| Oct 28, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | 3.03% | 302 |
| Oct 27, 2025 | 13,450.00 | 13,450.00 | 12,550.00 | 13,200.00 | 13,200.00 | -1.86% | 1,913 |
| Oct 24, 2025 | 13,250.00 | 13,450.00 | 13,200.00 | 13,450.00 | 13,450.00 | 1.51% | 2,436 |
| Oct 23, 2025 | 13,350.00 | 13,350.00 | 13,000.00 | 13,250.00 | 13,250.00 | 6.00% | 8,866 |
| Oct 22, 2025 | 14,000.00 | 14,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | -6.72% | 3,584 |
| Oct 21, 2025 | 13,500.00 | 13,650.00 | 12,100.00 | 13,400.00 | 13,400.00 | 3.08% | 8,628 |
| Oct 20, 2025 | 13,000.00 | 14,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -3.70% | 8,577 |
| Oct 17, 2025 | 13,500.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.17% | 858 |
| Oct 16, 2025 | 14,000.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | -1.78% | 2,436 |
| Oct 15, 2025 | 14,200.00 | 14,300.00 | 13,550.00 | 14,050.00 | 14,050.00 | - | 1,823 |
| Oct 14, 2025 | 14,000.00 | 14,500.00 | 14,000.00 | 14,050.00 | 14,050.00 | -1.06% | 2,468 |
| Oct 13, 2025 | 14,300.00 | 14,400.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 2,420 |
| Oct 10, 2025 | 14,200.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 2,831 |
| Oct 9, 2025 | 14,450.00 | 15,000.00 | 14,200.00 | 14,200.00 | 14,200.00 | -1.73% | 3,026 |
| Oct 8, 2025 | 14,650.00 | 14,650.00 | 14,100.00 | 14,450.00 | 14,450.00 | 2.85% | 2,512 |
| Oct 7, 2025 | 14,000.00 | 14,150.00 | 14,000.00 | 14,050.00 | 14,050.00 | -5.07% | 7,980 |
| Oct 6, 2025 | 14,950.00 | 14,950.00 | 14,200.00 | 14,800.00 | 14,800.00 | 5.71% | 2,928 |
| Oct 3, 2025 | 14,200.00 | 14,200.00 | 13,100.00 | 14,000.00 | 14,000.00 | - | 3,833 |
| Oct 2, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -4.76% | 1,476 |
| Oct 1, 2025 | 14,000.00 | 14,700.00 | 14,000.00 | 14,700.00 | 14,700.00 | -1.67% | 1,601 |
| Sep 30, 2025 | 14,200.00 | 14,950.00 | 14,050.00 | 14,950.00 | 14,950.00 | -0.99% | 4,611 |
| Sep 29, 2025 | 14,300.00 | 15,100.00 | 14,300.00 | 15,100.00 | 15,100.00 | -1.31% | 9,610 |
| Sep 26, 2025 | 16,300.00 | 16,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -16.85% | 13,083 |