Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
70,988.09 +4,107.34 (+6.14%) CMC Crypto 200
1,526.63 +38.08 (+2.56%)
Viet Brand Invest Joint Stock Company (ABR.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 13,100.00 | 13,850.00 | 12,750.00 | 12,900.00 | 12,900.00 | 5,000 |
| 20 May 2024 | 13,800.00 | 13,850.00 | 12,550.00 | 13,050.00 | 13,050.00 | 9,400 |
| 17 May 2024 | 13,100.00 | 14,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | 14,500 |
| 16 May 2024 | 14,900.00 | 14,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 23,300 |
| 16 May 2024 | 2000 Dividend | |||||
| 15 May 2024 | 17,050.00 | 17,050.00 | 16,600.00 | 16,900.00 | 14,900.00 | 23,300 |
| 14 May 2024 | 16,800.00 | 17,200.00 | 16,800.00 | 17,050.00 | 15,032.25 | 12,400 |
| 13 May 2024 | 16,000.00 | 16,750.00 | 16,000.00 | 16,750.00 | 14,767.75 | 50,200 |
| 10 May 2024 | 15,000.00 | 15,700.00 | 15,000.00 | 15,700.00 | 13,842.01 | 8,400 |
| 09 May 2024 | 15,250.00 | 15,300.00 | 14,800.00 | 14,800.00 | 13,048.52 | 9,000 |
| 08 May 2024 | 15,350.00 | 15,350.00 | 15,150.00 | 15,250.00 | 13,445.27 | 48,200 |
| 07 May 2024 | 14,200.00 | 14,450.00 | 14,000.00 | 14,450.00 | 12,739.94 | 3,200 |
| 06 May 2024 | 14,500.00 | 14,800.00 | 13,900.00 | 14,200.00 | 12,519.53 | 6,200 |
| 03 May 2024 | 14,850.00 | 14,850.00 | 14,800.00 | 14,800.00 | 13,048.52 | 52,200 |
| 02 May 2024 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,255.03 | 18,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 12,950.00 | 13,000.00 | 12,400.00 | 13,000.00 | 11,461.54 | 4,500 |
| 25 Apr 2024 | 12,800.00 | 12,850.00 | 12,800.00 | 12,850.00 | 11,329.29 | 1,100 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 12,000.00 | 12,900.00 | 12,000.00 | 12,900.00 | 11,373.37 | 200 |
| 22 Apr 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,373.37 | 100 |
| 19 Apr 2024 | 12,500.00 | 12,500.00 | 12,450.00 | 12,500.00 | 11,020.71 | 1,400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 11,329.29 | 100 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 12,900.00 | 12,900.00 | 12,700.00 | 12,900.00 | 11,373.37 | 1,600 |
| 12 Apr 2024 | 12,850.00 | 12,900.00 | 12,850.00 | 12,900.00 | 11,373.37 | 400 |
| 11 Apr 2024 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,285.21 | 400 |
| 10 Apr 2024 | 12,800.00 | 12,850.00 | 12,650.00 | 12,850.00 | 11,329.29 | 900 |
| 09 Apr 2024 | 12,700.00 | 12,850.00 | 12,250.00 | 12,750.00 | 11,241.13 | 1,600 |
| 08 Apr 2024 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,285.21 | 300 |
| 05 Apr 2024 | 12,850.00 | 12,850.00 | 12,800.00 | 12,800.00 | 11,285.21 | 300 |
| 04 Apr 2024 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 10,623.96 | 100 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 12,850.00 | 12,850.00 | 12,800.00 | 12,800.00 | 11,285.21 | 200 |
| 01 Apr 2024 | 12,050.00 | 12,500.00 | 12,050.00 | 12,500.00 | 11,020.71 | 1,000 |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 12,250.00 | 12,900.00 | 12,250.00 | 12,900.00 | 11,373.37 | 700 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 11,373.37 | 900 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,373.37 | 400 |
| 19 Mar 2024 | 12,900.00 | 12,900.00 | 12,500.00 | 12,900.00 | 11,373.37 | 3,600 |
| 18 Mar 2024 | 13,250.00 | 13,250.00 | 12,800.00 | 12,900.00 | 11,373.37 | 2,200 |
| 15 Mar 2024 | 12,450.00 | 12,850.00 | 12,450.00 | 12,850.00 | 11,329.29 | 900 |
| 14 Mar 2024 | 12,450.00 | 12,500.00 | 12,450.00 | 12,500.00 | 11,020.71 | 1,900 |
| 13 Mar 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,020.71 | 400 |
| 12 Mar 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,020.71 | 100 |
| 11 Mar 2024 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,108.88 | 700 |
| 08 Mar 2024 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 11,285.21 | 800 |
| 07 Mar 2024 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,197.04 | 400 |
| 06 Mar 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,020.71 | 3,000 |
| 05 Mar 2024 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 11,020.71 | 2,800 |
| 04 Mar 2024 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,285.21 | 600 |
| 01 Mar 2024 | 12,850.00 | 12,850.00 | 12,550.00 | 12,550.00 | 11,064.79 | 1,400 |
| 29 Feb 2024 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 11,329.29 | 100 |
| 28 Feb 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 11,726.04 | 600 |
| 27 Feb 2024 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,285.21 | 600 |
| 26 Feb 2024 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,285.21 | 100 |
| 23 Feb 2024 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 11,285.21 | 4,300 |
| 22 Feb 2024 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,461.54 | 2,400 |
| 21 Feb 2024 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 11,373.37 | 500 |
| 20 Feb 2024 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 11,373.37 | 1,400 |
| 19 Feb 2024 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,461.54 | 800 |
| 16 Feb 2024 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 11,461.54 | 800 |
| 15 Feb 2024 | 13,000.00 | 13,000.00 | 12,850.00 | 12,850.00 | 11,329.29 | 3,200 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 11,461.54 | 900 |
| 06 Feb 2024 | 13,050.00 | 13,050.00 | 12,800.00 | 12,800.00 | 11,285.21 | 2,400 |
| 05 Feb 2024 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 11,681.95 | 100 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 12,750.00 | 13,200.00 | 12,500.00 | 13,100.00 | 11,549.70 | 2,300 |
| 31 Jan 2024 | 13,400.00 | 13,400.00 | 13,150.00 | 13,150.00 | 11,593.79 | 3,100 |
| 30 Jan 2024 | 13,650.00 | 13,650.00 | 13,550.00 | 13,550.00 | 11,946.45 | 200 |
| 29 Jan 2024 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 11,726.04 | 200 |
| 26 Jan 2024 | 13,300.00 | 13,300.00 | 12,950.00 | 13,300.00 | 11,726.04 | 4,600 |
| 25 Jan 2024 | 14,800.00 | 14,800.00 | 13,050.00 | 13,600.00 | 11,990.53 | 1,300 |
| 24 Jan 2024 | 13,500.00 | 14,050.00 | 13,000.00 | 13,900.00 | 12,255.03 | 7,700 |
| 23 Jan 2024 | 13,100.00 | 13,400.00 | 13,050.00 | 13,400.00 | 11,814.20 | 1,400 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 13,200.00 | 13,550.00 | 13,200.00 | 13,550.00 | 11,946.45 | 1,100 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 13,700.00 | 13,700.00 | 13,000.00 | 13,650.00 | 12,034.62 | 1,400 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 13,900.00 | 13,900.00 | 13,100.00 | 13,700.00 | 12,078.70 | 900 |
| 12 Jan 2024 | 13,700.00 | 13,700.00 | 13,050.00 | 13,650.00 | 12,034.62 | 300 |
| 11 Jan 2024 | 14,000.00 | 14,000.00 | 13,200.00 | 13,750.00 | 12,122.78 | 400 |
| 10 Jan 2024 | 13,500.00 | 13,800.00 | 13,150.00 | 13,150.00 | 11,593.79 | 1,100 |
| 09 Jan 2024 | 13,500.00 | 13,500.00 | 13,150.00 | 13,500.00 | 11,902.37 | 500 |
| 08 Jan 2024 | 13,850.00 | 13,850.00 | 13,800.00 | 13,850.00 | 12,210.95 | 2,700 |
| 05 Jan 2024 | 13,750.00 | 13,850.00 | 13,400.00 | 13,400.00 | 11,814.20 | 1,800 |
| 04 Jan 2024 | 13,800.00 | 13,800.00 | 13,700.00 | 13,750.00 | 12,122.78 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.