Skip to main content
BinhThuan Agriculture Services JSC (HOSE:ABS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,460.00
-60.00 (-1.70%)
At close: Dec 4, 2025

HOSE:ABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,700.003,700.003,540.003,680.003,680.006.36%1,767,019
Dec 4, 20253,600.003,600.003,460.003,460.003,460.00-1.70%252,028
Dec 3, 20253,480.003,600.003,480.003,520.003,520.001.15%201,615
Dec 2, 20253,630.003,630.003,410.003,480.003,480.00-3.87%218,452
Dec 1, 20253,530.003,730.003,400.003,620.003,620.002.55%414,166
Nov 28, 20253,600.003,640.003,520.003,530.003,530.00-3.29%447,792
Nov 27, 20253,620.003,750.003,490.003,650.003,650.000.55%459,081
Nov 26, 20253,790.003,880.003,630.003,630.003,630.00-0.27%1,193,649
Nov 25, 20253,500.003,640.003,430.003,640.003,640.006.74%1,443,651
Nov 24, 20253,170.003,410.003,170.003,410.003,410.006.90%326,568
Nov 21, 20253,300.003,300.003,190.003,190.003,190.00-3.04%254,842
Nov 20, 20253,320.003,450.003,200.003,290.003,290.00-1.79%145,343
Nov 19, 20253,580.003,580.003,180.003,350.003,350.00-0.59%1,300,152
Nov 18, 20253,370.003,370.003,370.003,370.003,370.006.98%200,638
Nov 17, 20253,000.003,150.002,950.003,150.003,150.006.78%435,428
Nov 14, 20252,920.002,950.002,910.002,950.002,950.001.03%112,978
Nov 13, 20252,940.002,970.002,890.002,920.002,920.00-0.68%92,953
Nov 12, 20252,950.002,950.002,930.002,940.002,940.000.34%58,269
Nov 11, 20252,930.002,960.002,890.002,930.002,930.001.03%260,139
Nov 10, 20252,940.002,940.002,900.002,900.002,900.00-1.36%106,390
Nov 7, 20252,960.002,970.002,930.002,940.002,940.00-1.01%93,442
Nov 6, 20252,920.002,980.002,920.002,970.002,970.000.68%48,463
Nov 5, 20252,900.002,970.002,900.002,950.002,950.00-1.34%92,289
Nov 4, 20253,020.003,020.002,930.002,990.002,990.00-223,188
Nov 3, 20253,000.003,010.002,940.002,990.002,990.00-0.33%141,139
Oct 31, 20252,950.003,010.002,950.003,000.003,000.001.69%165,071
Oct 30, 20252,990.002,990.002,950.002,950.002,950.00-1.34%173,052
Oct 29, 20253,020.003,020.002,970.002,990.002,990.000.67%172,339
Oct 28, 20252,960.003,010.002,930.002,970.002,970.000.34%98,700
Oct 27, 20252,950.003,040.002,940.002,960.002,960.000.34%89,462
Oct 24, 20252,920.002,980.002,920.002,950.002,950.001.03%152,305
Oct 23, 20252,890.002,940.002,890.002,920.002,920.001.04%149,829
Oct 22, 20252,970.002,970.002,840.002,890.002,890.00-71,477
Oct 21, 20252,820.002,930.002,820.002,890.002,890.002.85%235,288
Oct 20, 20253,000.003,070.002,810.002,810.002,810.00-6.33%320,265
Oct 17, 20252,990.003,000.002,950.003,000.003,000.001.69%235,365
Oct 16, 20253,100.003,100.002,930.002,950.002,950.00-4.84%1,034,798
Oct 15, 20253,250.003,250.003,080.003,100.003,100.00-4.62%641,299
Oct 14, 20253,260.003,430.003,250.003,250.003,250.00-5.80%676,783
Oct 13, 20253,450.003,460.003,400.003,450.003,450.00-48,731
Oct 10, 20253,480.003,510.003,430.003,450.003,450.00-0.58%315,499
Oct 9, 20253,480.003,540.003,450.003,470.003,470.00-77,854
Oct 8, 20253,470.003,500.003,440.003,470.003,470.000.58%253,102
Oct 7, 20253,570.003,570.003,430.003,450.003,450.00-2.82%369,548
Oct 6, 20253,520.003,570.003,520.003,550.003,550.001.14%122,144
Oct 3, 20253,570.003,570.003,490.003,510.003,510.00-1.96%249,946
Oct 2, 20253,620.003,640.003,450.003,580.003,580.00-1.10%158,911
Oct 1, 20253,600.003,660.003,600.003,620.003,620.00-0.28%43,895
Sep 30, 20253,610.003,650.003,590.003,630.003,630.00-1.09%110,312
Sep 29, 20253,680.003,680.003,620.003,670.003,670.00-0.81%107,832
Sep 26, 20253,700.003,740.003,660.003,700.003,700.00-0.80%233,794
Sep 25, 20253,700.003,730.003,690.003,730.003,730.001.08%101,914
Sep 24, 20253,760.003,780.003,530.003,690.003,690.00-2.64%388,548
Sep 23, 20253,850.003,850.003,710.003,790.003,790.00-1.56%191,630
Sep 22, 20253,920.003,920.003,760.003,850.003,850.004.05%524,970
Sep 19, 20253,730.003,740.003,690.003,700.003,700.00-0.80%141,983
Sep 18, 20253,720.003,750.003,690.003,730.003,730.000.27%158,902
Sep 17, 20253,770.003,800.003,720.003,720.003,720.00-1.06%218,728
Sep 16, 20253,740.003,820.003,740.003,760.003,760.000.27%147,362
Sep 15, 20253,760.003,820.003,730.003,750.003,750.00-0.27%121,490
Sep 12, 20253,750.003,760.003,680.003,760.003,760.000.80%81,054
Sep 11, 20253,730.003,740.003,680.003,730.003,730.00-0.53%114,713
Sep 10, 20253,750.003,790.003,710.003,750.003,750.00-75,158
Sep 9, 20253,770.003,770.003,700.003,750.003,750.00-0.27%173,582
Sep 8, 20253,840.003,840.003,750.003,760.003,760.00-2.08%195,792
Sep 5, 20253,840.003,870.003,790.003,840.003,840.00-307,364
Sep 4, 20253,830.003,870.003,810.003,840.003,840.000.79%263,044
Sep 3, 20253,780.003,820.003,770.003,810.003,810.001.06%224,910
Aug 29, 20253,790.003,790.003,730.003,770.003,770.000.27%163,726
Aug 28, 20253,790.003,790.003,730.003,760.003,760.00-0.27%95,983
Aug 27, 20253,800.003,800.003,740.003,770.003,770.00-0.53%118,294
Aug 26, 20253,650.003,790.003,650.003,790.003,790.002.43%167,300
Aug 25, 20253,760.003,790.003,680.003,700.003,700.00-1.60%168,844
Aug 22, 20253,800.003,800.003,680.003,760.003,760.00-1.05%421,988
Aug 21, 20253,810.003,890.003,770.003,800.003,800.00-1.81%336,871
Aug 20, 20253,860.003,900.003,780.003,870.003,870.00-0.77%488,211
Aug 19, 20253,840.003,920.003,840.003,900.003,900.001.30%401,809
Aug 18, 20253,900.003,900.003,800.003,850.003,850.00-0.26%174,906
Aug 15, 20253,930.003,950.003,850.003,860.003,860.00-1.78%469,600
Aug 14, 20253,950.003,960.003,760.003,930.003,930.00-756,161
Aug 13, 20253,920.003,990.003,860.003,930.003,930.000.26%504,720
Aug 12, 20253,930.003,960.003,900.003,920.003,920.000.51%519,328
Aug 11, 20253,830.003,980.003,830.003,900.003,900.001.83%580,513
Aug 8, 20253,870.003,870.003,790.003,830.003,830.00-0.26%547,674
Aug 7, 20253,930.003,930.003,810.003,840.003,840.00-393,319
Aug 6, 20253,800.003,900.003,790.003,840.003,840.001.05%364,359
Aug 5, 20253,920.004,070.003,800.003,800.003,800.00-3.31%709,022
Aug 4, 20253,850.004,100.003,850.003,930.003,930.002.08%681,224
Aug 1, 20253,800.003,870.003,770.003,850.003,850.002.12%682,648
Jul 31, 20253,680.003,860.003,640.003,770.003,770.002.45%491,031
Jul 30, 20253,700.003,720.003,620.003,680.003,680.00-0.54%593,306
Jul 29, 20253,830.003,850.003,700.003,700.003,700.00-2.63%913,236
Jul 28, 20253,770.003,860.003,770.003,800.003,800.00-0.52%736,427
Jul 25, 20253,950.003,950.003,820.003,820.003,820.00-1.80%562,027
Jul 24, 20253,830.003,990.003,830.003,890.003,890.002.10%557,780
Jul 23, 20253,900.003,900.003,770.003,810.003,810.00-0.26%725,045
Jul 22, 20253,750.003,900.003,730.003,820.003,820.002.14%620,556
Jul 21, 20254,000.004,080.003,740.003,740.003,740.00-6.97%915,655
Jul 18, 20254,020.004,100.004,010.004,020.004,020.00-0.25%406,983
Jul 17, 20254,090.004,160.004,030.004,030.004,030.00-1.47%689,491