HOSE · ABR · stock
Viet Brand Invest Joint Stock Company (ABR) stock price history
Every HOSE trading session of Viet Brand Invest Joint Stock Company from Jun 29, 2018 to Sep 24, 2026: 1,387 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABR adjusted close, 2018 to 2026
- ₫26,550
- All time high, 2020
- ₫15,210
- 52 week high, ₫10,200 low
- 1,387
- Daily sessions since 2018
Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
ABR key facts
- Viet Brand Invest Joint Stock Company (ABR) closed at ₫10,550 on Sep 24, 2026 on HOSE.
- ABR's all time high close is ₫26,550, set on Mar 12, 2020; its all time low close is ₫1,910 on Dec 14, 2018.
- ABR's 52 week range is ₫10,200 to ₫15,210.
- ABR returned -29.9% over the year to Sep 24, 2026 and -33.4% over five years.
- Since Jun 29, 2018 ABR returned +99%, +8.7% a year compounded.
- ABR's deepest drawdown was -81.4% from Mar 12, 2020 to Jan 16, 2023.
- DataCedar holds 1,387 daily sessions of ABR history from Jun 29, 2018 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
ABR price chart, 2018 to 2026
ABR returns
Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.1% |
| 3 months | -5.8% |
| 6 months | -7.0% |
| Year to date | -11.3% |
| 1 year | -29.9% |
| 3 years | +19.8% |
| 5 years | -33.4% |
| 10 years | n/a |
| Since Jun 29, 2018 | +99.1% |
| Compound annual growth, 8.2 years | +8.7% |
ABR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫26,550 on Mar 12, 2020
- All time low close
- ₫1,910 on Dec 14, 2018
- 52 week high
- ₫15,210 on Sep 24, 2025
- 52 week low
- ₫10,200 on Sep 14, 2026
- Deepest drawdown
- -81.4% from Mar 12, 2020 to Jan 16, 2023, not yet recovered
- Best single session
- +32.0% on May 29, 2019
- Worst single session
- -40.0% on Nov 28, 2019
- Volatility, 1 year annualised
- 51.7%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2019, +185%
- Worst calendar year
- 2022, -65%
ABR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 29, 2018; 2026 runs to Sep 24, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫11,900 | ₫14,480 | ₫10,200 | ₫10,550 | -11.3% | 373.7K | 150 |
| 2025 | ₫9,410 | ₫15,210 | ₫7,960 | ₫11,900 | +26.5% | 775.9K | 213 |
| 2024 | ₫8,900 | ₫12,410 | ₫7,660 | ₫9,410 | +7.3% | 889.7K | 209 |
| 2023 | ₫5,930 | ₫11,490 | ₫4,930 | ₫8,770 | +57.7% | 873K | 216 |
| 2022 | ₫18,190 | ₫18,820 | ₫5,160 | ₫5,560 | -65.1% | 537.6K | 163 |
| 2021 | ₫16,270 | ₫23,290 | ₫11,930 | ₫15,950 | 0.0% | 605.5K | 140 |
| 2020 | ₫7,470 | ₫26,550 | ₫7,470 | ₫15,950 | +113.5% | 201.4K | 109 |
| 2019 | ₫3,000 | ₫16,850 | ₫2,620 | ₫7,470 | +185.1% | 572.5K | 127 |
| 2018 | ₫5,490 | ₫5,490 | ₫1,910 | ₫2,620 | n/a | 159.3K | 60 |
ABR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫10,550 | -8.3% |
| August 2026 | ₫11,500 | +4.5% |
| July 2026 | ₫11,000 | -5.2% |
| June 2026 | ₫11,600 | -0.2% |
| May 2026 | ₫11,620 | -12.8% |
| April 2026 | ₫13,330 | +12.9% |
| March 2026 | ₫11,810 | +1.6% |
| February 2026 | ₫11,620 | -1.6% |
| January 2026 | ₫11,810 | -0.8% |
| December 2025 | ₫11,900 | +2.0% |
| November 2025 | ₫11,670 | -1.2% |
| October 2025 | ₫11,810 | -14.4% |
About the ABR data
Daily bars. 1,387 sessions from Jun 29, 2018 to Sep 24, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- AAA An Phat Bioplastics Joint Stock Company
- AAM Mekong Fisheries Joint Stock Company
- AAN A An Food Join Stock Company
- AAT Tien Son Thanh Hoa Group Joint Stock Company
- ABS Binh Thuan Agriculture Services JSC
- ABT Bentre Aquaproduct Import And Export Joint Stock Company
- ACB Asia Commercial Joint Stock Bank
- ACC ACC Binh Duong Investment and Construction Joint Stock Company
Common questions
ABR share price history
