Skip to main content
BinhThuan Agriculture Services JSC (HOSE:ABS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,760.00
-10.00 (-0.36%)
At close: Mar 6, 2026

HOSE:ABS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,770.002,810.002,760.002,760.002,760.00-0.36%56,187
Mar 5, 20262,800.002,830.002,770.002,770.002,770.00-0.72%82,068
Mar 4, 20262,790.002,830.002,740.002,790.002,790.00-0.36%132,755
Mar 3, 20262,820.002,840.002,770.002,800.002,800.00-0.71%153,353
Mar 2, 20262,800.002,840.002,740.002,820.002,820.00-2.08%250,148
Feb 27, 20262,900.002,920.002,870.002,880.002,880.00-0.69%56,073
Feb 26, 20262,950.002,980.002,870.002,900.002,900.00-0.34%103,517
Feb 25, 20262,890.002,930.002,880.002,910.002,910.000.69%202,338
Feb 24, 20262,880.002,890.002,860.002,890.002,890.000.70%100,139
Feb 23, 20262,820.002,890.002,820.002,870.002,870.002.87%90,379
Feb 13, 20262,810.002,810.002,780.002,790.002,790.00-0.71%76,903
Feb 12, 20262,830.002,830.002,790.002,810.002,810.00-0.71%75,784
Feb 11, 20262,840.002,880.002,800.002,830.002,830.000.35%63,592
Feb 10, 20262,800.002,910.002,780.002,820.002,820.000.71%74,604
Feb 9, 20262,800.002,830.002,800.002,800.002,800.000.36%62,039
Feb 6, 20262,840.002,850.002,790.002,790.002,790.00-2.11%231,786
Feb 5, 20262,830.002,880.002,820.002,850.002,850.001.06%91,244
Feb 4, 20262,870.002,880.002,820.002,820.002,820.00-1.74%147,377
Feb 3, 20262,870.002,890.002,840.002,870.002,870.00-155,515
Feb 2, 20262,820.002,910.002,820.002,870.002,870.00-1.37%154,649
Jan 30, 20262,930.002,950.002,880.002,910.002,910.000.34%140,149
Jan 29, 20262,930.002,990.002,900.002,900.002,900.00-0.68%128,215
Jan 28, 20262,950.002,950.002,880.002,920.002,920.00-1.02%118,410
Jan 27, 20262,980.002,980.002,930.002,950.002,950.00-0.34%103,085
Jan 26, 20263,000.003,000.002,940.002,960.002,960.00-0.67%178,874
Jan 23, 20263,010.003,020.002,980.002,980.002,980.00-1.00%90,637
Jan 22, 20263,000.003,040.002,950.003,010.003,010.000.33%263,611
Jan 21, 20263,040.003,040.002,970.003,000.003,000.00-0.99%149,319
Jan 20, 20263,000.003,040.003,000.003,030.003,030.001.00%185,390
Jan 19, 20262,990.003,050.002,980.003,000.003,000.000.33%108,238
Jan 16, 20263,000.003,010.002,970.002,990.002,990.00-126,086
Jan 15, 20263,020.003,050.002,810.002,990.002,990.00-0.33%250,081
Jan 14, 20262,930.003,050.002,930.003,000.003,000.000.33%112,266
Jan 13, 20262,990.003,010.002,980.002,990.002,990.00-0.33%214,194
Jan 12, 20263,000.003,050.002,930.003,000.003,000.00-233,658
Jan 9, 20263,040.003,050.003,000.003,000.003,000.00-0.99%172,643
Jan 8, 20263,070.003,100.003,000.003,030.003,030.00-0.98%135,121
Jan 7, 20263,030.003,090.003,000.003,060.003,060.000.99%134,980
Jan 6, 20263,130.003,130.003,000.003,030.003,030.00-2.57%202,095
Jan 5, 20263,110.003,130.003,070.003,110.003,110.00-188,027
Dec 31, 20253,140.003,140.003,080.003,110.003,110.00-137,732
Dec 30, 20253,130.003,150.003,080.003,110.003,110.00-0.64%100,748
Dec 29, 20253,120.003,190.003,110.003,130.003,130.000.32%98,632
Dec 26, 20253,170.003,170.003,060.003,120.003,120.00-1.58%110,379
Dec 25, 20253,130.003,240.003,130.003,170.003,170.001.28%101,307
Dec 24, 20253,180.003,190.003,120.003,130.003,130.00-0.95%260,533
Dec 23, 20253,270.003,270.003,150.003,160.003,160.00-2.47%371,634
Dec 22, 20253,270.003,270.003,170.003,240.003,240.00-0.92%165,929
Dec 19, 20253,300.003,310.003,250.003,270.003,270.00-0.61%82,803
Dec 18, 20253,320.003,330.003,270.003,290.003,290.00-0.30%92,704
Dec 17, 20253,320.003,340.003,250.003,300.003,300.000.30%106,220
Dec 16, 20253,290.003,330.003,200.003,290.003,290.00-184,963
Dec 15, 20253,290.003,350.003,250.003,290.003,290.00-82,120
Dec 12, 20253,430.003,430.003,210.003,290.003,290.00-2.66%208,859
Dec 11, 20253,410.003,520.003,300.003,380.003,380.00-183,006
Dec 10, 20253,380.003,440.003,380.003,380.003,380.00-1.46%524,054
Dec 9, 20253,680.003,750.003,430.003,430.003,430.00-6.79%963,241
Dec 8, 20253,700.003,890.003,680.003,680.003,680.00-414,725
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