Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Bentre Aquaproduct Import and Export Joint Stock Company (ABT.VN)

Compare
43,200.00
-450.00
(-1.03%)
At close: April 11 at 2:45:02 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202544,000.0044,000.0040,900.0043,200.0043,200.004,400
Apr 10, 202543,650.0043,650.0043,550.0043,650.0043,650.008,400
Apr 9, 202538,700.0041,350.0037,250.0040,800.0040,800.0028,000
Apr 8, 202541,600.0041,600.0038,700.0038,700.0038,700.0060,500
Apr 4, 202539,500.0041,600.0039,500.0041,600.0041,600.0062,600
Apr 3, 202543,500.0043,500.0042,450.0042,450.0042,450.0012,000
Apr 2, 202545,350.0045,900.0045,350.0045,600.0045,600.001,900
Apr 1, 202545,300.0045,500.0045,300.0045,350.0045,350.001,500
Mar 31, 202545,400.0045,500.0045,300.0045,300.0045,300.003,300
Mar 28, 202545,850.0045,850.0045,300.0045,300.0045,300.002,200
Mar 27, 202545,300.0046,000.0045,300.0045,900.0045,900.006,600
Mar 26, 202545,300.0045,300.0044,300.0044,300.0044,300.003,300
Mar 25, 202544,500.0045,400.0044,500.0045,000.0045,000.0018,600
Mar 24, 202544,850.0044,850.0043,300.0043,850.0043,850.0016,000
Mar 21, 202545,550.0045,600.0044,700.0045,450.0045,450.008,200
Mar 20, 202546,500.0046,500.0045,700.0045,700.0045,700.004,900
Mar 19, 202545,200.0046,500.0045,200.0046,500.0046,500.0010,000
Mar 18, 202545,500.0045,500.0045,250.0045,400.0045,400.008,400
Mar 17, 2025 3,000.00 Dividend
Mar 17, 202544,050.0046,700.0044,050.0045,500.0045,500.0011,800
Mar 14, 202548,800.0049,200.0048,200.0048,200.0045,200.0011,300
Mar 13, 202549,300.0049,300.0048,500.0049,000.0045,950.217,800
Mar 12, 202549,900.0049,900.0049,200.0049,300.0046,231.547,300
Mar 11, 202548,700.0051,200.0048,650.0049,250.0046,184.6533,000
Mar 10, 202549,600.0049,600.0048,600.0048,850.0045,809.5415,400
Mar 7, 202550,000.0051,000.0048,200.0049,600.0046,512.867,900
Mar 6, 202549,250.0051,100.0049,250.0049,700.0046,606.6448,900
Mar 5, 202547,500.0049,750.0047,500.0049,250.0046,184.6592,300
Mar 4, 202547,400.0047,700.0046,600.0047,100.0044,168.4611,000
Mar 3, 202547,400.0047,400.0046,500.0047,400.0044,449.7920,200
Feb 28, 202546,900.0048,000.0046,600.0047,400.0044,449.7919,600
Feb 27, 202546,100.0046,700.0046,000.0046,600.0043,699.5911,100
Feb 26, 202547,200.0047,200.0045,950.0046,100.0043,230.7129,900
Feb 25, 202549,800.0049,800.0047,250.0047,300.0044,356.0235,300
Feb 24, 202544,300.0047,250.0044,300.0047,250.0044,309.1361,100
Feb 21, 202543,200.0045,500.0043,200.0044,200.0041,448.9655,700
Feb 20, 202542,400.0042,700.0042,400.0042,700.0040,042.3225,700
Feb 19, 202542,000.0042,400.0041,950.0042,400.0039,761.0026,200
Feb 18, 202541,700.0042,100.0041,650.0042,100.0039,479.6715,200
Feb 17, 202541,600.0042,000.0041,500.0041,600.0039,010.7914,600
Feb 14, 202541,800.0042,000.0041,700.0041,800.0039,198.3427,000
Feb 13, 202541,900.0041,900.0041,800.0041,800.0039,198.347,700
Feb 12, 202542,000.0042,000.0041,600.0041,900.0039,292.128,900
Feb 11, 202541,500.0042,000.0041,300.0041,950.0039,339.0013,300
Feb 10, 202542,900.0042,900.0042,000.0042,450.0039,807.887,500
Feb 7, 202542,000.0042,900.0041,950.0042,900.0040,229.8854,400
Feb 6, 202540,900.0043,000.0040,900.0041,950.0039,339.0040,600
Feb 5, 202540,300.0041,000.0040,000.0040,900.0038,354.368,300
Feb 4, 202540,050.0041,250.0039,950.0040,900.0038,354.3617,100
Feb 3, 202540,500.0041,450.0040,250.0040,250.0037,744.816,700
Jan 24, 202540,700.0040,700.0039,350.0040,500.0037,979.251,100
Jan 23, 202540,900.0040,900.0039,900.0040,750.0038,213.691,000
Jan 22, 202540,000.0041,000.0039,400.0040,400.0037,885.483,800
Jan 21, 202539,450.0040,900.0039,450.0040,900.0038,354.361,400
Jan 20, 202539,450.0039,450.0039,450.0039,450.0036,994.611,500
Jan 17, 202539,450.0039,450.0039,450.0039,450.0036,994.61200
Jan 16, 202539,250.0039,450.0039,100.0039,450.0036,994.612,400
Jan 14, 202539,500.0039,500.0039,500.0039,500.0037,041.49200
Jan 13, 202538,550.0041,800.0037,800.0039,700.0037,229.052,500
Jan 10, 202539,100.0039,100.0039,100.0039,100.0036,666.39100
Jan 9, 202539,350.0039,350.0039,200.0039,200.0036,760.176,000
Jan 8, 202539,350.0039,350.0039,100.0039,250.0036,807.051,200
Jan 7, 202539,400.0039,400.0039,300.0039,350.0036,900.831,800
Jan 6, 202539,300.0039,400.0039,300.0039,400.0036,947.72200
Jan 3, 202539,300.0039,650.0039,300.0039,300.0036,853.945,300
Jan 2, 202539,150.0039,500.0039,000.0039,300.0036,853.942,600
Dec 31, 202439,600.0039,600.0038,300.0039,550.0037,088.3838,700
Dec 30, 202439,200.0040,700.0039,000.0039,500.0037,041.499,600
Dec 27, 202439,000.0041,850.0038,900.0039,000.0036,572.618,700
Dec 26, 202439,150.0039,150.0039,100.0039,150.0036,713.28800
Dec 25, 202439,300.0039,500.0039,300.0039,400.0036,947.725,000
Dec 24, 202439,050.0039,300.0039,000.0039,300.0036,853.9414,800
Dec 23, 202438,900.0039,500.0038,900.0039,200.0036,760.178,100
Dec 20, 202439,100.0039,300.0039,100.0039,100.0036,666.392,000
Dec 19, 202437,900.0039,100.0037,900.0039,100.0036,666.39300
Dec 13, 202438,600.0039,100.0038,250.0039,100.0036,666.393,900
Dec 11, 202438,700.0039,100.0038,600.0039,100.0036,666.39300
Dec 10, 202438,650.0039,200.0038,400.0039,200.0036,760.17700
Dec 9, 202439,000.0039,000.0038,650.0038,650.0036,244.401,000
Dec 6, 202439,500.0039,500.0039,000.0039,450.0036,994.611,500
Dec 5, 202439,250.0039,600.0039,000.0039,550.0037,088.381,600
Dec 4, 202439,950.0039,950.0039,950.0039,950.0037,463.48100
Dec 3, 202439,300.0039,300.0039,000.0039,200.0036,760.17700
Dec 2, 202439,700.0039,800.0038,800.0039,700.0037,229.057,900
Nov 29, 202438,800.0039,500.0038,800.0039,500.0037,041.494,100
Nov 28, 202439,000.0039,000.0039,000.0039,000.0036,572.611,600
Nov 27, 202439,000.0039,200.0038,600.0039,200.0036,760.179,200
Nov 26, 202439,200.0039,200.0038,800.0039,200.0036,760.178,900
Nov 22, 202439,550.0039,550.0039,550.0039,550.0037,088.38100
Nov 20, 202439,000.0039,550.0039,000.0039,550.0037,088.387,300
Nov 19, 202439,500.0039,650.0039,300.0039,550.0037,088.381,100
Nov 18, 202439,500.0039,500.0039,500.0039,500.0037,041.49100
Nov 15, 202439,400.0039,400.0039,000.0039,300.0036,853.943,900
Nov 14, 202439,200.0039,800.0039,200.0039,800.0037,322.825,300
Nov 13, 202439,850.0039,850.0039,850.0039,850.0037,369.71200
Nov 12, 202439,400.0039,850.0039,350.0039,850.0037,369.7110,400
Nov 11, 202439,900.0039,900.0039,300.0039,850.0037,369.7117,200
Nov 8, 202439,300.0039,900.0039,200.0039,900.0037,416.604,100
Nov 7, 202440,000.0040,000.0039,500.0039,900.0037,416.601,700
Nov 6, 202439,550.0039,900.0039,550.0039,900.0037,416.60600
Nov 4, 202439,700.0039,700.0038,750.0039,500.0037,041.491,200
Nov 1, 202439,100.0039,500.0038,900.0039,500.0037,041.492,100
Oct 31, 202440,000.0040,700.0039,850.0039,850.0037,369.713,200
Oct 29, 202439,200.0040,000.0037,100.0040,000.0037,510.383,900
Oct 28, 202439,700.0039,800.0039,250.0039,700.0037,229.051,200
Oct 25, 202439,700.0039,750.0039,700.0039,750.0037,275.93200
Oct 23, 202439,800.0039,850.0039,700.0039,750.0037,275.93700
Oct 21, 202438,800.0039,750.0038,800.0039,750.0037,275.93400
Oct 18, 202439,800.0039,800.0039,200.0039,800.0037,322.821,100
Oct 17, 202440,000.0040,400.0039,100.0039,900.0037,416.603,000
Oct 16, 202439,500.0039,800.0039,000.0039,750.0037,275.931,400
Oct 15, 202438,950.0039,800.0038,850.0039,800.0037,322.82500
Oct 14, 202439,050.0039,850.0039,000.0039,850.0037,369.711,300
Oct 11, 202439,150.0040,000.0039,150.0039,950.0037,463.48800
Oct 10, 202440,000.0040,000.0040,000.0040,000.0037,510.38100
Oct 9, 202440,000.0040,400.0039,000.0039,000.0036,572.615,700
Oct 8, 202439,400.0039,400.0039,400.0039,400.0036,947.72100
Oct 7, 202439,900.0039,900.0039,600.0039,900.0037,416.60500
Oct 4, 202439,950.0040,000.0039,950.0040,000.0037,510.38200
Oct 3, 202439,850.0039,850.0039,850.0039,850.0037,369.71200
Oct 2, 202439,100.0039,900.0039,000.0039,900.0037,416.601,400
Sep 27, 202440,000.0040,500.0040,000.0040,500.0037,979.25500
Sep 26, 202440,000.0040,500.0039,000.0040,500.0037,979.256,300
Sep 25, 202439,300.0041,400.0039,000.0041,400.0038,823.246,300
Sep 23, 202440,100.0041,500.0038,500.0041,500.0038,917.015,500
Sep 20, 202440,550.0041,300.0040,000.0041,300.0038,729.462,500
Sep 19, 202441,000.0041,100.0039,400.0040,500.0037,979.253,200
Sep 17, 202442,800.0042,800.0040,600.0041,700.0039,104.572,100
Sep 16, 202443,500.0043,500.0043,500.0043,500.0040,792.53100
Sep 13, 202440,500.0041,800.0040,500.0041,800.0039,198.34400
Sep 11, 202441,800.0041,800.0041,800.0041,800.0039,198.34300
Sep 10, 202441,150.0041,800.0041,150.0041,800.0039,198.34200
Sep 9, 202441,850.0041,900.0041,850.0041,900.0039,292.12200
Sep 5, 202441,500.0042,000.0041,500.0042,000.0039,385.89600
Sep 4, 202441,900.0041,900.0041,900.0041,900.0039,292.12100
Aug 30, 202440,500.0041,400.0040,200.0041,200.0038,635.682,000
Aug 29, 202440,600.0041,500.0040,600.0041,500.0038,917.012,100
Aug 28, 202441,900.0041,950.0041,900.0041,950.0039,339.001,000
Aug 23, 202441,450.0042,000.0041,450.0042,000.0039,385.891,100
Aug 22, 202442,000.0042,000.0040,650.0041,500.0038,917.0124,600
Aug 21, 202440,000.0041,200.0040,000.0041,200.0038,635.683,100
Aug 20, 202441,000.0041,000.0041,000.0041,000.0038,448.13100
Aug 19, 202439,700.0039,700.0039,700.0039,700.0037,229.053,000
Aug 16, 202439,600.0039,600.0039,600.0039,600.0037,135.277,100
Aug 15, 202440,000.0040,000.0040,000.0040,000.0037,510.3816,600
Aug 14, 202442,250.0042,250.0042,250.0042,250.0039,620.33100
Aug 13, 202440,450.0040,450.0039,200.0040,450.0037,932.3719,100
Aug 9, 202437,800.0040,450.0037,500.0040,450.0037,932.375,300
Aug 6, 202438,000.0038,200.0038,000.0038,200.0035,822.41600
Aug 5, 202438,500.0038,500.0038,500.0038,500.0036,103.73200
Aug 2, 202438,000.0038,500.0038,000.0038,500.0036,103.732,300
Aug 1, 202438,150.0038,800.0038,100.0038,800.0036,385.06400
Jul 31, 202439,500.0040,000.0039,500.0039,500.0037,041.491,700
Jul 30, 202439,300.0039,500.0039,300.0039,500.0037,041.493,700
Jul 26, 202438,500.0040,550.0038,500.0039,900.0037,416.606,800
Jul 25, 202437,500.0038,500.0037,000.0037,900.0035,541.083,900
Jul 19, 202437,500.0037,500.0037,000.0037,500.0035,165.981,600
Jul 18, 202437,250.0038,000.0037,250.0038,000.0035,634.86200
Jul 16, 202438,350.0038,850.0038,300.0038,850.0036,431.95600
Jul 15, 202439,550.0039,550.0039,000.0039,000.0036,572.611,200
Jul 12, 202438,200.0039,600.0038,200.0039,600.0037,135.271,100
Jul 11, 202438,500.0038,500.0037,950.0038,000.0035,634.8619,600
Jul 9, 202438,500.0038,500.0038,500.0038,500.0036,103.73100
Jul 8, 202436,700.0038,000.0036,700.0038,000.0035,634.864,300
Jul 4, 202437,000.0037,500.0037,000.0037,500.0035,165.981,400
Jul 3, 202435,950.0037,000.0035,950.0037,000.0034,697.0911,000
Jul 2, 202435,200.0035,700.0035,200.0035,700.0033,478.01300
Jul 1, 202435,400.0035,400.0035,400.0035,400.0033,196.68100
Jun 28, 202435,450.0035,450.0035,450.0035,450.0033,243.57600
Jun 27, 202435,450.0035,450.0035,450.0035,450.0033,243.57300
Jun 26, 202434,900.0035,800.0034,900.0035,500.0033,290.469,200
Jun 25, 202434,900.0034,900.0034,900.0034,900.0032,727.80500
Jun 24, 202435,000.0035,000.0035,000.0035,000.0032,821.582,600
Jun 21, 202435,000.0035,000.0033,700.0034,500.0032,352.709,200
Jun 19, 202435,000.0035,000.0035,000.0035,000.0032,821.58900
Jun 18, 202435,000.0035,500.0035,000.0035,000.0032,821.581,400
Jun 13, 202435,000.0035,000.0035,000.0035,000.0032,821.58600
Jun 10, 202436,700.0036,750.0036,500.0036,500.0034,228.211,700
Jun 7, 202434,600.0036,750.0034,600.0036,750.0034,462.66900
Jun 6, 202435,500.0035,500.0035,500.0035,500.0033,290.46100
Jun 5, 202435,500.0035,500.0034,600.0034,650.0032,493.361,500
Jun 4, 202437,600.0037,600.0034,950.0034,950.0032,774.692,200
Jun 3, 202435,150.0035,150.0035,150.0035,150.0032,962.24300
May 31, 202435,150.0035,150.0035,150.0035,150.0032,962.24100
May 30, 202435,150.0035,150.0035,150.0035,150.0032,962.24100
May 29, 202434,800.0035,150.0034,800.0035,150.0032,962.24200
May 28, 202434,800.0034,800.0034,800.0034,800.0032,634.03400
May 27, 202435,400.0035,400.0035,300.0035,300.0033,102.912,600
May 24, 202434,000.0034,800.0034,000.0034,800.0032,634.03400
May 22, 202433,500.0035,400.0033,500.0035,400.0033,196.681,000
May 21, 202435,000.0035,000.0035,000.0035,000.0032,821.58100
May 20, 202433,800.0033,800.0033,750.0033,800.0031,696.271,300
May 16, 202435,000.0035,000.0035,000.0035,000.0032,821.58600
May 15, 202434,500.0035,000.0034,500.0035,000.0032,821.589,100
May 14, 202433,300.0033,300.0033,300.0033,300.0031,227.39500
May 13, 202434,200.0034,600.0033,200.0033,200.0031,133.615,100
May 10, 202434,500.0034,600.0034,500.0034,600.0032,446.471,100
May 9, 202434,000.0034,500.0034,000.0034,500.0032,352.707,600
May 6, 202433,150.0034,350.0033,100.0034,350.0032,212.03300
May 3, 202433,000.0034,500.0033,000.0034,500.0032,352.70500
May 2, 202434,000.0034,000.0033,000.0033,000.0030,946.06700
Apr 25, 202434,000.0034,000.0034,000.0034,000.0031,883.82300
Apr 24, 202433,900.0034,000.0033,900.0034,000.0031,883.828,000
Apr 22, 202433,400.0034,000.0033,400.0034,000.0031,883.822,500
Apr 19, 202432,600.0033,000.0032,600.0033,000.0030,946.06300
Apr 17, 202433,600.0033,600.0033,600.0033,600.0031,508.71900
Apr 16, 202432,800.0033,650.0032,800.0033,650.0031,555.60600
Apr 15, 202434,150.0034,150.0033,850.0033,850.0031,743.151,200
Apr 12, 202433,850.0033,850.0033,850.0033,850.0031,743.15200