Bentre Aquaproduct Import and Export Joint Stock Company (ABT.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:28PM ICT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 34,000.00 | 34,500.00 | 34,000.00 | 34,500.00 | 34,500.00 | 7,600 |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 33,150.00 | 34,350.00 | 33,100.00 | 34,350.00 | 34,350.00 | 300 |
| May 03, 2024 | 33,000.00 | 34,500.00 | 33,000.00 | 34,500.00 | 34,500.00 | 500 |
| May 02, 2024 | 34,000.00 | 34,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 700 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 300 |
| Apr 24, 2024 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 34,000.00 | 8,000 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 33,400.00 | 34,000.00 | 33,400.00 | 34,000.00 | 34,000.00 | 2,500 |
| Apr 19, 2024 | 32,600.00 | 33,000.00 | 32,600.00 | 33,000.00 | 33,000.00 | 300 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 900 |
| Apr 16, 2024 | 32,800.00 | 33,650.00 | 32,800.00 | 33,650.00 | 33,650.00 | 600 |
| Apr 15, 2024 | 34,150.00 | 34,150.00 | 33,850.00 | 33,850.00 | 33,850.00 | 1,200 |
| Apr 12, 2024 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 200 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 33,900.00 | 33,900.00 | 33,850.00 | 33,850.00 | 33,850.00 | 3,200 |
| Apr 09, 2024 | 33,450.00 | 33,500.00 | 33,400.00 | 33,500.00 | 33,500.00 | 300 |
| Apr 08, 2024 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 200 |
| Apr 05, 2024 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 3,100 |
| Apr 04, 2024 | 33,500.00 | 34,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | 4,200 |
| Apr 03, 2024 | 33,700.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | 8,700 |
| Apr 02, 2024 | 33,800.00 | 34,000.00 | 33,800.00 | 34,000.00 | 34,000.00 | 900 |
| Apr 01, 2024 | 34,000.00 | 34,000.00 | 33,700.00 | 33,700.00 | 33,700.00 | 10,200 |
| Mar 29, 2024 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 2,300 |
| Mar 28, 2024 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 100 |
| Mar 27, 2024 | 34,200.00 | 34,500.00 | 34,200.00 | 34,500.00 | 34,500.00 | 200 |
| Mar 26, 2024 | 34,200.00 | 34,750.00 | 34,150.00 | 34,750.00 | 34,750.00 | 700 |
| Mar 25, 2024 | 33,200.00 | 34,800.00 | 33,200.00 | 34,800.00 | 34,800.00 | 600 |
| Mar 22, 2024 | 34,000.00 | 35,000.00 | 34,000.00 | 34,700.00 | 34,700.00 | 9,100 |
| Mar 21, 2024 | 35,000.00 | 35,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 3,500 |
| Mar 20, 2024 | 35,000.00 | 35,100.00 | 34,300.00 | 34,300.00 | 34,300.00 | 1,400 |
| Mar 19, 2024 | 36,000.00 | 36,000.00 | 34,250.00 | 35,300.00 | 35,300.00 | 11,700 |
| Mar 19, 2024 | 2000 Dividend | |||||
| Mar 18, 2024 | 38,000.00 | 38,250.00 | 38,000.00 | 38,000.00 | 36,000.00 | 11,400 |
| Mar 15, 2024 | 36,500.00 | 38,000.00 | 36,500.00 | 38,000.00 | 36,000.00 | 2,300 |
| Mar 14, 2024 | 37,400.00 | 38,050.00 | 37,350.00 | 38,000.00 | 36,000.00 | 15,200 |
| Mar 13, 2024 | 37,400.00 | 37,500.00 | 35,200.00 | 37,350.00 | 35,384.21 | 8,500 |
| Mar 12, 2024 | 38,500.00 | 38,500.00 | 37,500.00 | 37,500.00 | 35,526.32 | 3,800 |
| Mar 11, 2024 | 37,450.00 | 37,450.00 | 37,000.00 | 37,000.00 | 35,052.63 | 5,600 |
| Mar 08, 2024 | 37,500.00 | 37,600.00 | 37,450.00 | 37,450.00 | 35,478.95 | 4,100 |
| Mar 07, 2024 | 38,200.00 | 38,200.00 | 37,650.00 | 37,650.00 | 35,668.42 | 2,800 |
| Mar 06, 2024 | 38,300.00 | 38,300.00 | 37,500.00 | 37,900.00 | 35,905.27 | 13,600 |
| Mar 05, 2024 | 37,000.00 | 38,650.00 | 36,200.00 | 36,400.00 | 34,484.21 | 7,300 |
| Mar 04, 2024 | 36,200.00 | 36,450.00 | 36,200.00 | 36,200.00 | 34,294.74 | 10,700 |
| Mar 01, 2024 | 36,000.00 | 36,200.00 | 36,000.00 | 36,200.00 | 34,294.74 | 3,700 |
| Feb 29, 2024 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,157.89 | 800 |
| Feb 28, 2024 | 35,600.00 | 36,000.00 | 35,000.00 | 36,000.00 | 34,105.27 | 3,200 |
| Feb 27, 2024 | 35,600.00 | 36,000.00 | 35,600.00 | 36,000.00 | 34,105.27 | 1,800 |
| Feb 26, 2024 | 34,000.00 | 35,900.00 | 34,000.00 | 35,600.00 | 33,726.32 | 2,400 |
| Feb 23, 2024 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 33,063.16 | 400 |
| Feb 22, 2024 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 33,063.16 | 2,600 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 35,200.00 | 35,450.00 | 35,000.00 | 35,450.00 | 33,584.21 | 4,500 |
| Feb 19, 2024 | 35,400.00 | 35,450.00 | 35,400.00 | 35,450.00 | 33,584.21 | 8,800 |
| Feb 16, 2024 | 35,000.00 | 35,400.00 | 35,000.00 | 35,400.00 | 33,536.84 | 2,900 |
| Feb 15, 2024 | 35,000.00 | 35,400.00 | 34,600.00 | 35,400.00 | 33,536.84 | 7,200 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,157.89 | 200 |
| Feb 06, 2024 | 35,100.00 | 35,400.00 | 35,000.00 | 35,400.00 | 33,536.84 | 3,600 |
| Feb 05, 2024 | 35,100.00 | 35,600.00 | 35,100.00 | 35,400.00 | 33,536.84 | 6,900 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 35,600.00 | 35,600.00 | 33,700.00 | 35,600.00 | 33,726.32 | 2,900 |
| Jan 31, 2024 | 35,600.00 | 36,000.00 | 35,600.00 | 35,600.00 | 33,726.32 | 6,600 |
| Jan 30, 2024 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 33,726.32 | 300 |
| Jan 29, 2024 | 35,350.00 | 35,500.00 | 35,350.00 | 35,500.00 | 33,631.58 | 2,700 |
| Jan 26, 2024 | 35,200.00 | 35,200.00 | 35,150.00 | 35,150.00 | 33,300.00 | 1,500 |
| Jan 25, 2024 | 35,000.00 | 35,400.00 | 34,500.00 | 35,100.00 | 33,252.63 | 6,400 |
| Jan 24, 2024 | 35,050.00 | 35,050.00 | 35,000.00 | 35,000.00 | 33,157.89 | 2,400 |
| Jan 23, 2024 | 35,000.00 | 35,550.00 | 34,500.00 | 35,100.00 | 33,252.63 | 10,000 |
| Jan 22, 2024 | 34,250.00 | 35,000.00 | 34,250.00 | 35,000.00 | 33,157.89 | 1,700 |
| Jan 19, 2024 | 34,200.00 | 34,300.00 | 34,200.00 | 34,250.00 | 32,447.37 | 11,100 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 34,010.53 | 5,200 |
| Jan 16, 2024 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 34,105.27 | 2,700 |
| Jan 15, 2024 | 36,950.00 | 36,950.00 | 36,100.00 | 36,100.00 | 34,200.00 | 1,100 |
| Jan 12, 2024 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 35,052.63 | 4,400 |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | 37,100.00 | 38,000.00 | 37,100.00 | 37,100.00 | 35,147.37 | 4,300 |
| Jan 09, 2024 | - | - | - | - | - | - |
| Jan 08, 2024 | 37,250.00 | 39,850.00 | 37,100.00 | 39,850.00 | 37,752.63 | 3,000 |
| Jan 05, 2024 | 39,950.00 | 39,950.00 | 37,200.00 | 39,850.00 | 37,752.63 | 800 |
| Jan 04, 2024 | 40,000.00 | 40,050.00 | 38,000.00 | 39,850.00 | 37,752.63 | 16,700 |
| Jan 03, 2024 | 37,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 35,478.95 | 4,100 |
| Jan 02, 2024 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,157.89 | 100 |
| Jan 01, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,157.89 | 3,400 |
| Dec 27, 2023 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,157.89 | 100 |
| Dec 26, 2023 | - | - | - | - | - | - |
| Dec 25, 2023 | 34,500.00 | 34,550.00 | 34,500.00 | 34,550.00 | 32,731.58 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.