Atesco Industrial Cartering JSC (HNX:ATS)
Vietnam
· Delayed Price · Currency is VND 27,400
+2,100 (8.30%)
At close: Mar 4, 2026
HNX:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 8.30% | 100 |
| Mar 3, 2026 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 8.58% | 100 |
| Feb 26, 2026 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 8.88% | 102 |
| Feb 11, 2026 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | 9.74% | 100 |
| Jan 23, 2026 | 16,100.00 | 19,500.00 | 16,100.00 | 19,500.00 | 19,500.00 | 9.55% | 200 |
| Jan 15, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -9.64% | 215 |
| Jan 14, 2026 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | -9.63% | 100 |
| Jan 13, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | -9.92% | 112 |
| Jan 12, 2026 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | 24,200.00 | -9.70% | 100 |
| Dec 16, 2025 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | -9.76% | 109 |
| Nov 26, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 10.00% | 113 |
| Nov 24, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -9.70% | 100 |
| Nov 19, 2025 | 29,900.00 | 29,900.00 | 29,800.00 | 29,900.00 | 29,900.00 | 8.73% | 1,118 |
| Nov 14, 2025 | 27,000.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 8.27% | 200 |
| Nov 12, 2025 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | 6.28% | 100 |
| Nov 11, 2025 | 22,100.00 | 23,900.00 | 22,100.00 | 23,900.00 | 23,900.00 | -2.45% | 400 |
| Nov 10, 2025 | 21,200.00 | 24,500.00 | 21,200.00 | 24,500.00 | 24,500.00 | 4.26% | 304 |
| Nov 6, 2025 | 26,900.00 | 27,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | -7.84% | 808 |
| Oct 29, 2025 | 24,900.00 | 25,500.00 | 24,900.00 | 25,500.00 | 25,500.00 | 8.51% | 1,010 |
| Oct 21, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 4.44% | 100 |
| Oct 10, 2025 | 18,900.00 | 22,500.00 | 18,900.00 | 22,500.00 | 22,500.00 | 7.14% | 700 |
| Oct 2, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 5.00% | 100 |
| Sep 30, 2025 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 6.38% | 207 |
| Sep 29, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 4.44% | 101 |
| Sep 25, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -2.17% | 500 |
| Sep 24, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 3.37% | 100 |
| Sep 23, 2025 | 20,500.00 | 20,500.00 | 17,800.00 | 17,800.00 | 17,800.00 | -9.64% | 725 |
| Sep 22, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6.49% | 103 |
| Sep 17, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 8.19% | 130 |
| Sep 16, 2025 | 20,000.00 | 20,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | -9.52% | 700 |
| Sep 8, 2025 | 18,300.00 | 18,900.00 | 18,300.00 | 18,900.00 | 18,900.00 | -3.08% | 624 |