Viet Brand Invest JSC (HOSE:ABR)
Vietnam
· Delayed Price · Currency is VND 13,500
+450 (3.45%)
At close: Dec 4, 2025
Viet Brand Invest JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 18,300.00 | 18,400.00 | 17,750.00 | 18,400.00 | 16,400.00 | 0.55% | 16,589 |
| Sep 24, 2025 | 17,700.00 | 18,500.00 | 17,000.00 | 18,300.00 | 16,310.87 | 4.57% | 24,947 |
| Sep 23, 2025 | 18,000.00 | 18,000.00 | 17,000.00 | 17,500.00 | 15,597.83 | -2.23% | 17,546 |
| Sep 22, 2025 | 18,400.00 | 18,400.00 | 17,200.00 | 17,900.00 | 15,954.35 | 4.07% | 23,153 |
| Sep 19, 2025 | 16,700.00 | 18,500.00 | 16,700.00 | 17,200.00 | 15,330.43 | -0.58% | 16,544 |
| Sep 18, 2025 | 16,250.00 | 17,300.00 | 16,250.00 | 17,300.00 | 15,419.57 | 6.79% | 37,023 |
| Sep 17, 2025 | 16,500.00 | 16,850.00 | 16,050.00 | 16,200.00 | 14,439.13 | -1.22% | 7,826 |
| Sep 16, 2025 | 15,950.00 | 16,950.00 | 15,950.00 | 16,400.00 | 14,617.39 | 3.14% | 20,333 |
| Sep 15, 2025 | 15,400.00 | 15,900.00 | 15,400.00 | 15,900.00 | 14,171.74 | -0.31% | 5,484 |
| Sep 12, 2025 | 16,000.00 | 16,000.00 | 15,300.00 | 15,950.00 | 14,216.30 | -0.31% | 1,522 |
| Sep 11, 2025 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 14,260.87 | 4.58% | 1,525 |
| Sep 10, 2025 | 15,550.00 | 15,550.00 | 14,600.00 | 15,300.00 | 13,636.96 | -1.92% | 818 |
| Sep 9, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 13,904.35 | 2.63% | 305 |
| Sep 8, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 13,547.83 | - | 626 |
| Sep 5, 2025 | 15,100.00 | 15,200.00 | 14,900.00 | 15,200.00 | 13,547.83 | 1.33% | 674 |
| Sep 4, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,369.57 | - | 2,906 |
| Sep 3, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,369.57 | - | 3,331 |
| Aug 29, 2025 | 14,450.00 | 15,000.00 | 14,450.00 | 15,000.00 | 13,369.57 | 3.81% | 6,920 |
| Aug 28, 2025 | 13,800.00 | 14,450.00 | 13,750.00 | 14,450.00 | 12,879.35 | 6.64% | 19,619 |
| Aug 27, 2025 | 13,600.00 | 14,200.00 | 13,550.00 | 13,550.00 | 12,077.17 | - | 1,990 |
| Aug 26, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,550.00 | 12,077.17 | -0.37% | 3,903 |
| Aug 25, 2025 | 13,450.00 | 13,600.00 | 13,450.00 | 13,600.00 | 12,121.74 | 1.12% | 4,738 |
| Aug 22, 2025 | 13,450.00 | 13,500.00 | 13,400.00 | 13,450.00 | 11,988.04 | 0.37% | 16,534 |
| Aug 21, 2025 | 14,000.00 | 14,000.00 | 13,400.00 | 13,400.00 | 11,943.48 | -1.47% | 472 |
| Aug 20, 2025 | 13,250.00 | 13,600.00 | 13,250.00 | 13,600.00 | 12,121.74 | -1.45% | 4,111 |
| Aug 19, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,300.00 | 3.76% | 134 |
| Aug 18, 2025 | 13,150.00 | 13,300.00 | 13,150.00 | 13,300.00 | 11,854.35 | 1.14% | 1,501 |
| Aug 15, 2025 | 13,400.00 | 13,450.00 | 13,050.00 | 13,150.00 | 11,720.65 | -2.23% | 9,601 |
| Aug 14, 2025 | 13,450.00 | 13,450.00 | 13,400.00 | 13,450.00 | 11,988.04 | - | 3,215 |
| Aug 13, 2025 | 13,500.00 | 13,500.00 | 13,050.00 | 13,450.00 | 11,988.04 | 1.89% | 1,708 |
| Aug 12, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 11,765.22 | -1.86% | 902 |
| Aug 11, 2025 | 13,500.00 | 13,500.00 | 13,000.00 | 13,450.00 | 11,988.04 | 5.08% | 8,259 |
| Aug 8, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,408.70 | - | 1,002 |
| Aug 7, 2025 | 13,200.00 | 13,200.00 | 12,700.00 | 12,800.00 | 11,408.70 | -1.54% | 731 |
| Aug 6, 2025 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 11,586.96 | - | 1,265 |
| Aug 5, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,586.96 | - | 113 |
| Aug 4, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,586.96 | - | 1,727 |
| Aug 1, 2025 | 12,800.00 | 13,000.00 | 12,750.00 | 13,000.00 | 11,586.96 | 2.36% | 600 |
| Jul 31, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,319.57 | -0.78% | 841 |
| Jul 30, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,408.70 | - | 2,016 |
| Jul 29, 2025 | 12,950.00 | 12,950.00 | 12,800.00 | 12,800.00 | 11,408.70 | 0.79% | 4,802 |
| Jul 28, 2025 | 12,700.00 | 12,700.00 | 12,550.00 | 12,700.00 | 11,319.57 | -0.39% | 7,536 |
| Jul 25, 2025 | 12,750.00 | 12,900.00 | 12,750.00 | 12,750.00 | 11,364.13 | -1.54% | 518 |
| Jul 24, 2025 | 12,500.00 | 12,950.00 | 12,500.00 | 12,950.00 | 11,542.39 | 3.19% | 3,561 |
| Jul 23, 2025 | 12,350.00 | 12,550.00 | 12,350.00 | 12,550.00 | 11,185.87 | -1.18% | 8,318 |
| Jul 22, 2025 | 12,650.00 | 12,700.00 | 12,650.00 | 12,700.00 | 11,319.57 | - | 3,205 |
| Jul 21, 2025 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 11,319.57 | -0.78% | 423 |
| Jul 18, 2025 | 12,850.00 | 12,850.00 | 12,800.00 | 12,800.00 | 11,408.70 | -0.39% | 2,161 |
| Jul 17, 2025 | 13,000.00 | 13,000.00 | 12,550.00 | 12,850.00 | 11,453.26 | 1.58% | 4,663 |
| Jul 16, 2025 | 12,650.00 | 12,650.00 | 12,600.00 | 12,650.00 | 11,275.00 | - | 2,712 |
| Jul 15, 2025 | 12,800.00 | 12,800.00 | 12,650.00 | 12,650.00 | 11,275.00 | -2.32% | 1,465 |
| Jul 14, 2025 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 11,542.39 | -0.38% | 110 |
| Jul 11, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 11,586.96 | - | 253 |
| Jul 10, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,586.96 | - | 1,096 |
| Jul 9, 2025 | 12,800.00 | 13,100.00 | 12,550.00 | 13,000.00 | 11,586.96 | 0.39% | 3,924 |