AAV Group JSC (HNX:AAV)
Vietnam
· Delayed Price · Currency is VND 7,800.00
+600.00 (8.33%)
At close: Apr 28, 2026
AAV Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,500.00 | 7,800.00 | 6,500.00 | 7,800.00 | 7,800.00 | 8.33% | 1,327,624 |
| Apr 24, 2026 | 7,500.00 | 7,700.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 1,155,808 |
| Apr 23, 2026 | 8,800.00 | 9,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -9.09% | 852,121 |
| Apr 22, 2026 | 9,000.00 | 9,400.00 | 8,300.00 | 8,800.00 | 8,800.00 | -2.22% | 1,633,410 |
| Apr 21, 2026 | 8,400.00 | 9,300.00 | 8,100.00 | 9,000.00 | 9,000.00 | 5.88% | 2,160,308 |
| Apr 20, 2026 | 8,300.00 | 8,600.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.41% | 858,559 |
| Apr 17, 2026 | 8,400.00 | 8,800.00 | 7,700.00 | 8,300.00 | 8,300.00 | -2.35% | 1,695,607 |
| Apr 16, 2026 | 8,000.00 | 8,600.00 | 8,000.00 | 8,500.00 | 8,500.00 | 7.59% | 2,270,819 |
| Apr 15, 2026 | 7,100.00 | 7,900.00 | 7,000.00 | 7,900.00 | 7,900.00 | 9.72% | 1,124,826 |
| Apr 14, 2026 | 7,500.00 | 7,500.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.70% | 183,121 |
| Apr 13, 2026 | 7,100.00 | 7,800.00 | 6,500.00 | 7,400.00 | 7,400.00 | 4.23% | 508,083 |
| Apr 10, 2026 | 7,100.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -8.97% | 1,096,941 |
| Apr 9, 2026 | 8,300.00 | 8,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -9.30% | 529,430 |
| Apr 8, 2026 | 8,700.00 | 9,000.00 | 8,400.00 | 8,600.00 | 8,600.00 | -1.15% | 455,589 |
| Apr 7, 2026 | 8,700.00 | 9,100.00 | 8,600.00 | 8,700.00 | 8,700.00 | -1.14% | 557,274 |
| Apr 6, 2026 | 9,000.00 | 9,100.00 | 8,500.00 | 8,800.00 | 8,800.00 | -2.22% | 676,104 |
| Apr 3, 2026 | 8,800.00 | 9,200.00 | 8,600.00 | 9,000.00 | 9,000.00 | 2.27% | 757,867 |
| Apr 2, 2026 | 8,500.00 | 9,000.00 | 8,400.00 | 8,800.00 | 8,800.00 | 2.33% | 737,862 |
| Apr 1, 2026 | 8,400.00 | 9,000.00 | 8,300.00 | 8,600.00 | 8,600.00 | 2.38% | 825,072 |
| Mar 31, 2026 | 7,700.00 | 8,400.00 | 7,700.00 | 8,400.00 | 8,400.00 | 9.09% | 1,510,954 |
| Mar 30, 2026 | 6,800.00 | 7,700.00 | 6,800.00 | 7,700.00 | 7,700.00 | 10.00% | 1,724,654 |
| Mar 27, 2026 | 7,000.00 | 7,300.00 | 6,700.00 | 7,000.00 | 7,000.00 | - | 347,937 |
| Mar 26, 2026 | 7,100.00 | 7,600.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 183,410 |
| Mar 25, 2026 | 6,700.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | 9.23% | 1,407,905 |
| Mar 24, 2026 | 6,500.00 | 7,000.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1.56% | 1,994,435 |
| Mar 23, 2026 | 6,100.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | 6.67% | 1,309,742 |
| Mar 20, 2026 | 6,500.00 | 6,800.00 | 6,000.00 | 6,000.00 | 6,000.00 | -7.69% | 1,219,521 |
| Mar 19, 2026 | 6,600.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,035,895 |
| Mar 18, 2026 | 6,500.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 573,682 |
| Mar 17, 2026 | 6,600.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 796,130 |
| Mar 16, 2026 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 573,710 |
| Mar 13, 2026 | 6,400.00 | 6,600.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1.59% | 283,850 |
| Mar 12, 2026 | 6,600.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 177,848 |
| Mar 11, 2026 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 6.45% | 122,111 |
| Mar 10, 2026 | 5,900.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 8.77% | 679,932 |
| Mar 9, 2026 | 6,300.00 | 6,300.00 | 5,700.00 | 5,700.00 | 5,700.00 | -9.52% | 526,856 |
| Mar 6, 2026 | 6,500.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -4.55% | 307,971 |
| Mar 5, 2026 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 3.13% | 229,880 |
| Mar 4, 2026 | 6,300.00 | 6,600.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 235,308 |
| Mar 3, 2026 | 6,200.00 | 6,800.00 | 6,200.00 | 6,300.00 | 6,300.00 | 1.61% | 1,804,608 |
| Mar 2, 2026 | 6,000.00 | 6,300.00 | 5,800.00 | 6,200.00 | 6,200.00 | 1.64% | 340,539 |
| Feb 27, 2026 | 5,600.00 | 6,100.00 | 5,500.00 | 6,100.00 | 6,100.00 | 8.93% | 848,509 |
| Feb 26, 2026 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 92,654 |
| Feb 25, 2026 | 5,600.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | - | 22,384 |
| Feb 24, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 288,915 |
| Feb 23, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 176,270 |
| Feb 13, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 99,615 |
| Feb 12, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 32,001 |
| Feb 11, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 97,745 |
| Feb 10, 2026 | 5,900.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -3.39% | 53,808 |
| Feb 9, 2026 | 5,400.00 | 5,900.00 | 5,400.00 | 5,900.00 | 5,900.00 | 9.26% | 1,045,665 |
| Feb 6, 2026 | 5,500.00 | 5,600.00 | 5,400.00 | 5,400.00 | 5,400.00 | -3.57% | 134,518 |
| Feb 5, 2026 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.75% | 272,606 |
| Feb 4, 2026 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 155,915 |
| Feb 3, 2026 | 5,700.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | - | 108,747 |
| Feb 2, 2026 | 5,700.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | - | 371,386 |
| Jan 30, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | -1.69% | 162,716 |
| Jan 29, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 85,145 |
| Jan 28, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 116,048 |
| Jan 27, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -3.28% | 102,255 |
| Jan 26, 2026 | 6,100.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | - | 290,434 |
| Jan 23, 2026 | 6,000.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.39% | 604,085 |
| Jan 22, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 265,610 |
| Jan 21, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 100,571 |
| Jan 20, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 477,452 |
| Jan 19, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 79,551 |
| Jan 16, 2026 | 5,900.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 143,947 |
| Jan 15, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 226,310 |
| Jan 14, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 165,580 |
| Jan 13, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 147,584 |
| Jan 12, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 147,441 |
| Jan 9, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 177,139 |
| Jan 8, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 38,141 |
| Jan 7, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 68,175 |
| Jan 6, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | -1.59% | 130,469 |
| Jan 5, 2026 | 6,300.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | - | 230,487 |
| Dec 31, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 1.61% | 174,705 |
| Dec 30, 2025 | 6,200.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | - | 69,524 |
| Dec 29, 2025 | 6,200.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 84,331 |
| Dec 26, 2025 | 6,400.00 | 6,500.00 | 6,100.00 | 6,200.00 | 6,200.00 | -3.13% | 277,294 |
| Dec 25, 2025 | 6,400.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 1.59% | 214,937 |
| Dec 24, 2025 | 6,300.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 135,175 |
| Dec 23, 2025 | 6,200.00 | 6,400.00 | 6,200.00 | 6,300.00 | 6,300.00 | - | 184,272 |
| Dec 22, 2025 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 331,642 |
| Dec 19, 2025 | 6,300.00 | 6,700.00 | 6,300.00 | 6,500.00 | 6,500.00 | 1.56% | 251,052 |
| Dec 18, 2025 | 6,300.00 | 6,500.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.59% | 216,786 |
| Dec 17, 2025 | 6,400.00 | 6,600.00 | 6,300.00 | 6,300.00 | 6,300.00 | -1.56% | 104,033 |
| Dec 16, 2025 | 5,900.00 | 6,600.00 | 5,900.00 | 6,400.00 | 6,400.00 | -1.54% | 285,677 |
| Dec 15, 2025 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | - | 244,202 |
| Dec 12, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -2.99% | 131,800 |
| Dec 11, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 167,272 |
| Dec 10, 2025 | 6,800.00 | 7,000.00 | 6,500.00 | 6,600.00 | 6,600.00 | -2.94% | 417,504 |
| Dec 9, 2025 | 7,100.00 | 7,100.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.23% | 326,691 |
| Dec 8, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | - | 223,497 |
| Dec 5, 2025 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 429,772 |
| Dec 4, 2025 | 7,200.00 | 7,300.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 408,073 |
| Dec 3, 2025 | 7,200.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 478,328 |
| Dec 2, 2025 | 6,800.00 | 7,400.00 | 6,800.00 | 7,200.00 | 7,200.00 | 5.88% | 1,439,596 |
| Dec 1, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 173,646 |
| Nov 28, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 366,225 |