HOSE · ABT · stock

Bentre Aquaproduct Import And Export Joint Stock Company (ABT) stock price history

Every HOSE trading session of Bentre Aquaproduct Import And Export Joint Stock Company from Dec 26, 2006 to Sep 28, 2026: 4,361 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.

Get ABT data, free keyYear by year table

ABT adjusted close, 2006 to 2026

ABTBentre Aquaproduct Import And Export
₫50,000-27.3% over one year
2010201520202025
₫121,850
All time high, 2007
₫73,390
52 week high, ₫48,600 low
4,361
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

ABT key facts

  • Bentre Aquaproduct Import And Export Joint Stock Company (ABT) closed at ₫50,000 on Sep 28, 2026 on HOSE.
  • ABT's all time high close is ₫121,850, set on Feb 27, 2007; its all time low close is ₫17,150 on Jan 12, 2009.
  • ABT's 52 week range is ₫48,600 to ₫73,390.
  • ABT returned -27.3% over the year to Sep 28, 2026 and +115.8% over five years.
  • Over ten years ABT returned +38%, +3.3% a year compounded.
  • ABT's deepest drawdown was -85.9% from Feb 27, 2007 to Jan 12, 2009.
  • DataCedar holds 4,361 daily sessions of ABT history from Dec 26, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

ABT price chart, 2006 to 2026

ABT adjusted close, Dec 26, 2006 to Sep 28, 2026₫17,850₫49,930₫82,010₫114,0902010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ABT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months-10.1%
6 months-17.4%
Year to date-25.2%
1 year-27.3%
3 years+84.3%
5 years+115.8%
10 years+38.0%
Since Dec 26, 2006-31.8%
Compound annual growth, 19.8 years-1.9%

ABT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫121,850 on Feb 27, 2007
All time low close
₫17,150 on Jan 12, 2009
52 week high
₫73,390 on Oct 29, 2025
52 week low
₫48,600 on Jul 23, 2026
Deepest drawdown
-85.9% from Feb 27, 2007 to Jan 12, 2009, not yet recovered
Best single session
+11.3% on Jan 30, 2020
Worst single session
-29.2% on Dec 8, 2009
Volatility, 1 year annualised
25.0%
Sessions closing higher, 1 year
37%
Best calendar year
2009, +114%
Worst calendar year
2008, -73%

ABT 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. 2006 starts on Dec 26, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫68,810₫68,910₫48,600₫50,000-25.2%1.2M179
2025₫35,040₫73,390₫33,830₫66,810+88.7%3M247
2024₫29,680₫38,930₫28,580₫35,400+19.3%763K208
2023₫26,930₫31,500₫24,700₫29,680+10.2%184.3K145
2022₫29,410₫34,150₫21,190₫26,930-2.8%504.4K199
2021₫23,360₫30,660₫18,780₫27,710+11.9%626.8K201
2020₫26,150₫28,680₫22,620₫24,760-11.4%187.9K195
2019₫31,200₫36,090₫24,990₫27,940-10.4%112.8K186
2018₫24,060₫37,210₫22,390₫31,200+34.0%680K236
2017₫34,110₫36,980₫18,780₫23,280-31.8%696.5K240
2016₫37,640₫40,360₫31,080₫34,150-9.3%749.9K233
2015₫40,750₫48,120₫36,320₫37,640-7.6%389.4K217
2014₫31,820₫51,610₫29,650₫40,750+29.7%635.3K227
2013₫32,980₫33,290₫28,410₫31,430-4.7%559.4K223
2012₫27,860₫33,290₫26,000₫32,980+24.3%3M231
2011₫33,370₫34,150₫24,210₫26,540-20.5%2.5M230
2010₫41,910₫46,950₫30,660₫33,370-17.3%11.8M249
2009₫18,630₫73,340₫17,150₫40,360+114.0%20.5M246
2008₫69,850₫70,620₫17,930₫18,860-73.0%6.2M225
2007₫87,700₫121,850₫68,300₫69,850-16.7%6.7M240
2006₫73,340₫83,820₫73,340₫83,820n/a62.1K4

ABT monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫50,000-1.6%
August 2026₫50,800+0.8%
July 2026₫50,400-8.4%
June 2026₫55,000-1.8%
May 2026₫56,000-6.4%
April 2026₫59,800-1.6%
March 2026₫60,800-4.2%
February 2026₫63,470+3.7%
January 2026₫61,180-8.4%
December 2025₫66,810-3.6%
November 2025₫69,290+1.8%
October 2025₫68,050+3.6%

About the ABT data

Daily bars. 4,361 sessions from Dec 26, 2006 to Sep 28, 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 21, 2026 forward, most recent session Sep 29, 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 Dec 26, 2006, 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/ABT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • AAN A An Food Join Stock Company
  • AAT Tien Son Thanh Hoa Group Joint Stock Company
  • ABR Viet Brand Invest Joint Stock Company
  • ABS Binh Thuan Agriculture Services JSC
  • ACB Asia Commercial Joint Stock Bank
  • ACC ACC Binh Duong Investment and Construction Joint Stock Company
  • ACG An Cuong Wood - Working Joint Stock Company
  • ACL Cuu Long Fish Joint Stock Company

Common questions

ABT share price history

Start with any symbol.

Start free