Bentre Aquaproduct Import and Export JSC (HOSE:ABT)
Vietnam
· Delayed Price · Currency is VND 65,600
-200 (-0.30%)
At close: Mar 6, 2026
HOSE:ABT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64,600.00 | 64,600.00 | 61,100.00 | 61,100.00 | 61,100.00 | -6.86% | 25,671 |
| Mar 6, 2026 | 65,800.00 | 65,800.00 | 65,500.00 | 65,600.00 | 65,600.00 | -0.30% | 506 |
| Mar 5, 2026 | 65,800.00 | 66,500.00 | 65,800.00 | 65,800.00 | 65,800.00 | - | 3,832 |
| Mar 4, 2026 | 66,300.00 | 66,300.00 | 64,300.00 | 65,800.00 | 65,800.00 | -1.05% | 6,243 |
| Mar 3, 2026 | 66,500.00 | 66,700.00 | 66,300.00 | 66,500.00 | 66,500.00 | - | 8,969 |
| Mar 2, 2026 | 66,500.00 | 67,600.00 | 66,500.00 | 66,500.00 | 66,500.00 | - | 15,117 |
| Feb 27, 2026 | 66,600.00 | 67,500.00 | 65,900.00 | 66,500.00 | 66,500.00 | - | 13,921 |
| Feb 26, 2026 | 65,000.00 | 66,500.00 | 64,600.00 | 66,500.00 | 66,500.00 | 2.31% | 6,934 |
| Feb 25, 2026 | 65,300.00 | 65,300.00 | 64,300.00 | 65,000.00 | 65,000.00 | 0.31% | 3,707 |
| Feb 24, 2026 | 64,100.00 | 65,500.00 | 64,100.00 | 64,800.00 | 64,800.00 | 1.41% | 3,108 |
| Feb 23, 2026 | 63,300.00 | 64,300.00 | 63,000.00 | 63,900.00 | 63,900.00 | 1.43% | 7,729 |
| Feb 13, 2026 | 63,000.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | - | 4,534 |
| Feb 12, 2026 | 62,600.00 | 63,000.00 | 62,500.00 | 63,000.00 | 63,000.00 | 0.80% | 4,256 |
| Feb 11, 2026 | 62,500.00 | 62,900.00 | 62,300.00 | 62,500.00 | 62,500.00 | - | 4,243 |
| Feb 10, 2026 | 63,700.00 | 63,700.00 | 62,500.00 | 62,500.00 | 62,500.00 | -0.64% | 2,401 |
| Feb 9, 2026 | 63,400.00 | 63,900.00 | 62,900.00 | 62,900.00 | 62,900.00 | 0.32% | 2,930 |
| Feb 6, 2026 | 63,000.00 | 63,000.00 | 62,700.00 | 62,700.00 | 62,700.00 | - | 9,811 |
| Feb 5, 2026 | 63,200.00 | 64,100.00 | 62,700.00 | 62,700.00 | 62,700.00 | 0.80% | 3,604 |
| Feb 4, 2026 | 63,000.00 | 63,500.00 | 62,200.00 | 62,200.00 | 62,200.00 | -1.27% | 16,269 |
| Feb 3, 2026 | 63,100.00 | 63,700.00 | 63,000.00 | 63,000.00 | 63,000.00 | -0.63% | 12,962 |
| Feb 2, 2026 | 64,100.00 | 64,100.00 | 62,300.00 | 63,400.00 | 63,400.00 | -1.09% | 14,079 |
| Jan 30, 2026 | 64,500.00 | 64,500.00 | 63,000.00 | 64,100.00 | 64,100.00 | 0.79% | 6,261 |
| Jan 29, 2026 | 63,000.00 | 65,600.00 | 63,000.00 | 63,600.00 | 63,600.00 | -0.78% | 9,718 |
| Jan 28, 2026 | 64,700.00 | 65,000.00 | 63,500.00 | 64,100.00 | 64,100.00 | -1.38% | 13,232 |
| Jan 27, 2026 | 65,900.00 | 66,800.00 | 65,000.00 | 65,000.00 | 65,000.00 | -6.88% | 69,562 |
| Jan 26, 2026 | 71,000.00 | 71,400.00 | 69,800.00 | 69,800.00 | 69,800.00 | -1.69% | 1,532 |
| Jan 23, 2026 | 71,100.00 | 71,100.00 | 70,600.00 | 71,000.00 | 71,000.00 | 0.71% | 4,123 |
| Jan 22, 2026 | 69,500.00 | 71,900.00 | 69,500.00 | 70,500.00 | 70,500.00 | 3.22% | 8,291 |
| Jan 21, 2026 | 68,000.00 | 69,200.00 | 68,000.00 | 68,300.00 | 68,300.00 | 0.89% | 12,200 |
| Jan 20, 2026 | 67,900.00 | 68,000.00 | 67,400.00 | 67,700.00 | 67,700.00 | -0.29% | 4,754 |
| Jan 19, 2026 | 68,000.00 | 68,300.00 | 67,200.00 | 67,900.00 | 67,900.00 | 0.15% | 7,822 |
| Jan 16, 2026 | 68,000.00 | 68,100.00 | 67,800.00 | 67,800.00 | 67,800.00 | -0.29% | 8,347 |
| Jan 15, 2026 | 68,000.00 | 68,000.00 | 67,500.00 | 68,000.00 | 68,000.00 | - | 4,291 |
| Jan 14, 2026 | 68,400.00 | 68,400.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.58% | 22,335 |
| Jan 13, 2026 | 69,400.00 | 69,400.00 | 68,400.00 | 68,400.00 | 68,400.00 | -1.01% | 10,786 |
| Jan 12, 2026 | 67,800.00 | 69,100.00 | 67,800.00 | 69,100.00 | 69,100.00 | 1.17% | 10,257 |
| Jan 9, 2026 | 68,000.00 | 68,300.00 | 67,600.00 | 68,300.00 | 68,300.00 | 0.44% | 19,228 |
| Jan 8, 2026 | 68,200.00 | 68,900.00 | 67,600.00 | 68,000.00 | 68,000.00 | -0.15% | 6,506 |
| Jan 7, 2026 | 69,800.00 | 69,900.00 | 68,100.00 | 68,100.00 | 68,100.00 | -2.01% | 8,863 |
| Jan 6, 2026 | 70,800.00 | 70,900.00 | 69,000.00 | 69,500.00 | 69,500.00 | -0.71% | 7,710 |
| Jan 5, 2026 | 72,100.00 | 72,200.00 | 69,200.00 | 70,000.00 | 70,000.00 | - | 4,012 |
| Dec 31, 2025 | 70,900.00 | 71,900.00 | 69,800.00 | 70,000.00 | 70,000.00 | -0.14% | 4,499 |
| Dec 30, 2025 | 67,900.00 | 71,400.00 | 67,900.00 | 70,100.00 | 70,100.00 | 3.24% | 11,548 |
| Dec 29, 2025 | 67,700.00 | 67,900.00 | 67,400.00 | 67,900.00 | 67,900.00 | 0.59% | 2,726 |
| Dec 26, 2025 | 68,200.00 | 68,200.00 | 67,000.00 | 67,500.00 | 67,500.00 | 0.15% | 4,836 |
| Dec 25, 2025 | 67,500.00 | 67,900.00 | 67,100.00 | 67,400.00 | 67,400.00 | -0.88% | 4,102 |
| Dec 24, 2025 | 68,200.00 | 68,200.00 | 67,000.00 | 68,000.00 | 68,000.00 | 1.04% | 3,452 |
| Dec 23, 2025 | 67,900.00 | 68,500.00 | 67,000.00 | 67,300.00 | 67,300.00 | -0.88% | 52,674 |
| Dec 22, 2025 | 68,500.00 | 68,500.00 | 67,900.00 | 67,900.00 | 67,900.00 | -0.15% | 5,500 |
| Dec 19, 2025 | 68,700.00 | 68,700.00 | 67,900.00 | 68,000.00 | 68,000.00 | -1.02% | 3,334 |
| Dec 18, 2025 | 67,800.00 | 68,700.00 | 67,800.00 | 68,700.00 | 68,700.00 | 1.33% | 6,622 |
| Dec 17, 2025 | 67,200.00 | 67,800.00 | 67,200.00 | 67,800.00 | 67,800.00 | - | 3,704 |
| Dec 16, 2025 | 66,800.00 | 67,800.00 | 66,600.00 | 67,800.00 | 67,800.00 | 1.80% | 3,200 |
| Dec 15, 2025 | 68,000.00 | 68,000.00 | 66,000.00 | 66,600.00 | 66,600.00 | -0.30% | 6,200 |
| Dec 12, 2025 | 68,300.00 | 68,800.00 | 66,000.00 | 66,800.00 | 66,800.00 | -2.20% | 40,029 |
| Dec 11, 2025 | 69,300.00 | 69,400.00 | 68,100.00 | 68,300.00 | 68,300.00 | -1.44% | 11,932 |
| Dec 10, 2025 | 71,000.00 | 71,000.00 | 69,100.00 | 69,300.00 | 69,300.00 | -0.57% | 3,610 |
| Dec 9, 2025 | 70,000.00 | 70,000.00 | 69,400.00 | 69,700.00 | 69,700.00 | -0.29% | 6,660 |
| Dec 8, 2025 | 72,000.00 | 72,000.00 | 69,900.00 | 69,900.00 | 69,900.00 | -2.92% | 10,383 |
| 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 |