Skip to main content
AAV Group JSC (HNX:AAV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,700.00
-600.00 (-9.52%)
At close: Mar 9, 2026

AAV Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,300.006,300.005,700.005,700.005,700.00-9.52%526,856
Mar 6, 20266,500.006,600.006,300.006,300.006,300.00-4.55%307,971
Mar 5, 20266,400.006,700.006,400.006,600.006,600.003.13%229,880
Mar 4, 20266,300.006,600.006,200.006,400.006,400.001.59%235,308
Mar 3, 20266,200.006,800.006,200.006,300.006,300.001.61%1,804,608
Mar 2, 20266,000.006,300.005,800.006,200.006,200.001.64%340,539
Feb 27, 20265,600.006,100.005,500.006,100.006,100.008.93%848,509
Feb 26, 20265,600.005,600.005,600.005,600.005,600.00-92,654
Feb 25, 20265,600.005,700.005,600.005,600.005,600.00-22,384
Feb 24, 20265,700.005,700.005,500.005,600.005,600.00-288,915
Feb 23, 20265,700.005,800.005,600.005,600.005,600.00-1.75%176,270
Feb 13, 20265,700.005,700.005,500.005,700.005,700.00-99,615
Feb 12, 20265,800.005,800.005,600.005,700.005,700.00-32,001
Feb 11, 20265,700.005,800.005,500.005,700.005,700.00-97,745
Feb 10, 20265,900.006,000.005,700.005,700.005,700.00-3.39%53,808
Feb 9, 20265,400.005,900.005,400.005,900.005,900.009.26%1,045,665
Feb 6, 20265,500.005,600.005,400.005,400.005,400.00-3.57%134,518
Feb 5, 20265,700.005,700.005,500.005,600.005,600.00-1.75%272,606
Feb 4, 20265,800.005,800.005,600.005,700.005,700.00-1.72%155,915
Feb 3, 20265,700.005,800.005,600.005,800.005,800.00-108,747
Feb 2, 20265,700.005,800.005,500.005,800.005,800.00-371,386
Jan 30, 20265,900.006,000.005,800.005,800.005,800.00-1.69%162,716
Jan 29, 20266,000.006,000.005,800.005,900.005,900.00-85,145
Jan 28, 20266,000.006,000.005,800.005,900.005,900.00-116,048
Jan 27, 20266,100.006,100.005,900.005,900.005,900.00-3.28%102,255
Jan 26, 20266,100.006,100.005,900.006,100.006,100.00-290,434
Jan 23, 20266,000.006,300.005,900.006,100.006,100.003.39%604,085
Jan 22, 20266,000.006,100.005,800.005,900.005,900.00-265,610
Jan 21, 20265,900.006,000.005,800.005,900.005,900.00-100,571
Jan 20, 20266,000.006,000.005,800.005,900.005,900.00-477,452
Jan 19, 20266,000.006,100.005,900.005,900.005,900.00-79,551
Jan 16, 20265,900.006,200.005,800.005,900.005,900.00-143,947
Jan 15, 20265,900.005,900.005,800.005,900.005,900.00-226,310
Jan 14, 20266,000.006,100.005,900.005,900.005,900.00-1.67%165,580
Jan 13, 20266,100.006,100.006,000.006,000.006,000.00-147,584
Jan 12, 20266,000.006,200.006,000.006,000.006,000.00-1.64%147,441
Jan 9, 20266,300.006,300.006,000.006,100.006,100.00-3.17%177,139
Jan 8, 20266,200.006,300.006,100.006,300.006,300.001.61%38,141
Jan 7, 20266,100.006,300.006,100.006,200.006,200.00-68,175
Jan 6, 20266,200.006,300.006,000.006,200.006,200.00-1.59%130,469
Jan 5, 20266,300.006,400.005,900.006,300.006,300.00-230,487
Dec 31, 20256,200.006,300.006,000.006,300.006,300.001.61%174,705
Dec 30, 20256,200.006,200.006,000.006,200.006,200.00-69,524
Dec 29, 20256,200.006,400.006,100.006,200.006,200.00-84,331
Dec 26, 20256,400.006,500.006,100.006,200.006,200.00-3.13%277,294
Dec 25, 20256,400.006,400.006,200.006,400.006,400.001.59%214,937
Dec 24, 20256,300.006,400.006,200.006,300.006,300.00-135,175
Dec 23, 20256,200.006,400.006,200.006,300.006,300.00-184,272
Dec 22, 20256,500.006,500.006,300.006,300.006,300.00-3.08%331,642
Dec 19, 20256,300.006,700.006,300.006,500.006,500.001.56%251,052
Dec 18, 20256,300.006,500.006,300.006,400.006,400.001.59%216,786
Dec 17, 20256,400.006,600.006,300.006,300.006,300.00-1.56%104,033
Dec 16, 20255,900.006,600.005,900.006,400.006,400.00-1.54%285,677
Dec 15, 20256,300.006,600.006,300.006,500.006,500.00-244,202
Dec 12, 20256,600.006,800.006,500.006,500.006,500.00-2.99%131,800
Dec 11, 20256,600.006,800.006,600.006,700.006,700.001.52%167,272
Dec 10, 20256,800.007,000.006,500.006,600.006,600.00-2.94%417,504
Dec 9, 20257,100.007,100.006,800.006,800.006,800.00-4.23%326,691
Dec 8, 20257,000.007,200.006,900.007,100.007,100.00-223,497
Dec 5, 20257,000.007,200.006,900.007,100.007,100.001.43%429,772
Dec 4, 20257,200.007,300.006,900.007,000.007,000.00-1.41%408,073
Dec 3, 20257,200.007,300.006,900.007,100.007,100.00-1.39%478,328
Dec 2, 20256,800.007,400.006,800.007,200.007,200.005.88%1,439,596
Dec 1, 20256,800.007,000.006,800.006,800.006,800.00-1.45%173,646
Nov 28, 20257,000.007,100.006,800.006,900.006,900.00-1.43%366,225
Nov 27, 20256,800.007,000.006,700.007,000.007,000.002.94%650,855
Nov 26, 20256,700.006,800.006,600.006,800.006,800.00-195,241
Nov 25, 20256,900.006,900.006,600.006,800.006,800.00-1.45%441,375
Nov 24, 20256,900.007,000.006,800.006,900.006,900.00-703,353
Nov 21, 20257,000.007,100.006,700.006,900.006,900.00-1.43%703,088
Nov 20, 20256,800.007,100.006,700.007,000.007,000.002.94%1,043,656
Nov 19, 20256,600.007,000.006,600.006,800.006,800.003.03%1,111,766
Nov 18, 20256,500.006,700.006,500.006,600.006,600.001.54%381,016
Nov 17, 20256,500.006,600.006,400.006,500.006,500.00-1.52%337,605
Nov 14, 20256,500.006,600.006,400.006,600.006,600.00-376,367
Nov 13, 20256,700.006,700.006,600.006,600.006,600.00-1.49%350,078
Nov 12, 20256,600.006,700.006,400.006,700.006,700.001.52%397,177
Nov 11, 20256,600.006,700.006,400.006,600.006,600.00-521,568
Nov 10, 20256,400.006,700.006,400.006,600.006,600.001.54%955,027
Nov 7, 20256,500.006,700.006,400.006,500.006,500.00-1,089,532
Nov 6, 20256,400.006,500.006,200.006,500.006,500.001.56%1,398,789
Nov 5, 20256,100.006,400.006,000.006,400.006,400.006.67%1,114,125
Nov 4, 20256,000.006,100.005,900.006,000.006,000.00-353,310
Nov 3, 20256,200.006,300.006,000.006,000.006,000.00-1.64%312,818
Oct 31, 20256,300.006,300.006,100.006,100.006,100.00-3.17%235,450
Oct 30, 20256,400.006,400.006,100.006,300.006,300.00-360,574
Oct 29, 20256,000.006,400.006,000.006,300.006,300.005.00%1,224,828
Oct 28, 20255,800.006,100.005,800.006,000.006,000.005.26%1,039,671
Oct 27, 20255,700.005,900.005,700.005,700.005,700.00-127,463
Oct 24, 20255,800.005,800.005,700.005,700.005,700.00-1.72%225,122
Oct 23, 20255,800.005,900.005,700.005,800.005,800.00-150,196
Oct 22, 20255,600.005,900.005,600.005,800.005,800.001.75%142,101
Oct 21, 20255,600.006,000.005,500.005,700.005,700.003.64%552,037
Oct 20, 20255,900.006,000.005,500.005,500.005,500.00-6.78%666,330
Oct 17, 20255,900.006,000.005,800.005,900.005,900.00-331,783
Oct 16, 20256,000.006,100.005,900.005,900.005,900.00-212,606
Oct 15, 20256,100.006,100.005,800.005,900.005,900.00-132,944
Oct 14, 20255,800.006,200.005,800.005,900.005,900.001.72%918,026
Oct 13, 20255,900.005,900.005,700.005,800.005,800.00-1.69%242,492
Oct 10, 20255,400.006,000.005,400.005,900.005,900.00-1.67%146,222