Skip to main content
AAV Group JSC (HNX:AAV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
7,100.00
+100.00 (1.43%)
At close: Dec 5, 2025

AAV Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20256,000.006,000.005,800.006,000.006,000.00-166,935
Oct 8, 20256,000.006,100.005,900.006,000.006,000.00-266,620
Oct 7, 20256,100.006,200.005,900.006,000.006,000.00-1.64%382,252
Oct 6, 20256,000.006,200.006,000.006,100.006,100.001.67%660,693
Oct 3, 20256,100.006,200.005,900.006,000.006,000.00-1.64%414,603
Oct 2, 20255,800.006,200.005,800.006,100.006,100.003.39%1,240,410
Oct 1, 20255,600.006,000.005,500.005,900.005,900.005.36%582,359
Sep 30, 20255,600.005,700.005,500.005,600.005,600.00-438,382
Sep 29, 20255,600.005,700.005,500.005,600.005,600.00-299,082
Sep 26, 20255,700.005,700.005,600.005,600.005,600.00-1.75%338,057
Sep 25, 20255,800.005,800.005,600.005,700.005,700.00-283,815
Sep 24, 20255,700.005,800.005,600.005,700.005,700.00-204,388
Sep 23, 20255,700.005,800.005,600.005,700.005,700.00-162,771
Sep 22, 20255,600.005,800.005,500.005,700.005,700.001.79%390,179
Sep 19, 20255,700.005,700.005,600.005,600.005,600.00-1.75%227,412
Sep 18, 20255,700.005,800.005,600.005,700.005,700.00-270,112
Sep 17, 20255,800.005,800.005,700.005,700.005,700.00-1.72%325,770
Sep 16, 20255,900.006,000.005,700.005,800.005,800.00-1.69%406,269
Sep 15, 20255,900.005,900.005,800.005,900.005,900.00-337,900
Sep 12, 20255,800.005,900.005,700.005,900.005,900.003.51%356,701
Sep 11, 20255,800.005,800.005,600.005,700.005,700.00-1.72%178,900
Sep 10, 20255,800.005,800.005,700.005,800.005,800.001.75%222,697
Sep 9, 20255,800.006,000.005,500.005,700.005,700.00-590,300
Sep 8, 20256,000.006,000.005,700.005,700.005,700.00-5.00%693,282
Sep 5, 20256,000.006,100.006,000.006,000.006,000.00-365,756
Sep 4, 20256,100.006,100.005,900.006,000.006,000.00-329,411
Sep 3, 20256,000.006,100.005,900.006,000.006,000.00-204,904
Aug 29, 20255,900.006,000.005,900.006,000.006,000.001.69%829,313
Aug 28, 20256,100.006,100.005,900.005,900.005,900.00-1.67%410,430
Aug 27, 20256,100.006,100.006,000.006,000.006,000.00-1.64%601,722
Aug 26, 20255,900.006,200.005,800.006,100.006,100.003.39%454,829
Aug 25, 20255,900.006,100.005,800.005,900.005,900.00-325,304
Aug 22, 20256,200.006,200.005,700.005,900.005,900.00-4.84%1,676,305
Aug 21, 20256,300.006,400.006,100.006,200.006,200.00-1.59%1,435,023
Aug 20, 20256,500.006,700.006,300.006,300.006,300.00-3.08%821,978
Aug 19, 20256,600.006,700.006,500.006,500.006,500.00-1,153,675
Aug 18, 20256,500.006,600.006,400.006,500.006,500.00-589,572
Aug 15, 20256,900.006,900.006,500.006,500.006,500.00-5.80%1,015,697
Aug 14, 20256,800.007,000.006,700.006,900.006,900.002.99%1,388,621
Aug 13, 20256,900.007,000.006,600.006,700.006,700.00-1.47%737,373
Aug 12, 20256,700.007,200.006,600.006,800.006,800.003.03%1,787,436
Aug 11, 20256,500.006,700.006,400.006,600.006,600.001.54%1,096,959
Aug 8, 20256,500.006,600.006,400.006,500.006,500.00-1,122,142
Aug 7, 20256,500.006,700.006,500.006,500.006,500.00-804,602
Aug 6, 20256,600.006,600.006,500.006,500.006,500.00-869,807
Aug 5, 20256,600.006,700.006,400.006,500.006,500.00-1.52%1,505,191
Aug 4, 20256,600.006,800.006,500.006,600.006,600.00-918,230
Aug 1, 20256,500.006,700.006,500.006,600.006,600.001.54%651,275
Jul 31, 20256,500.006,800.006,500.006,500.006,500.00-1.52%905,027
Jul 30, 20256,500.006,700.006,400.006,600.006,600.001.54%1,002,074
Jul 29, 20257,000.007,100.006,500.006,500.006,500.00-7.14%1,886,710
Jul 28, 20256,700.007,000.006,600.007,000.007,000.004.48%1,629,565
Jul 25, 20256,600.006,800.006,600.006,700.006,700.001.52%703,330
Jul 24, 20256,700.006,800.006,500.006,600.006,600.00-1.49%1,523,768
Jul 23, 20256,600.006,900.006,600.006,700.006,700.00-1,002,358
Jul 22, 20256,800.006,800.006,600.006,700.006,700.00-1,189,382
Jul 21, 20257,100.007,100.006,700.006,700.006,700.00-4.29%920,748
Jul 18, 20257,300.007,400.006,900.007,000.007,000.00-2.78%1,098,264
Jul 17, 20256,800.007,300.006,800.007,200.007,200.005.88%1,589,880
Jul 16, 20256,800.006,900.006,700.006,800.006,800.00-793,469