Skip to main content
Tien Son Thanh Hoa Group JSC (HOSE:AAT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,070.00
-10.00 (-0.32%)
At close: Mar 6, 2026

HOSE:AAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,060.003,080.003,030.003,070.003,070.00-0.32%27,387
Mar 5, 20263,080.003,100.003,060.003,080.003,080.00-19,537
Mar 4, 20263,060.003,180.003,000.003,080.003,080.000.65%57,699
Mar 3, 20263,090.003,090.003,030.003,060.003,060.00-0.97%32,804
Mar 2, 20263,130.003,130.003,020.003,090.003,090.00-1.59%186,798
Feb 27, 20263,130.003,140.003,110.003,140.003,140.00-0.32%21,575
Feb 26, 20263,240.003,250.003,120.003,150.003,150.00-3.08%117,365
Feb 25, 20263,260.003,260.003,180.003,250.003,250.00-27,033
Feb 24, 20263,300.003,300.003,070.003,250.003,250.00-1.52%491,675
Feb 23, 20263,250.003,360.003,250.003,300.003,300.001.85%23,878
Feb 13, 20263,300.003,300.003,170.003,240.003,240.001.25%18,064
Feb 12, 20263,300.003,300.003,200.003,200.003,200.00-1.23%7,233
Feb 11, 20263,140.003,260.003,140.003,240.003,240.001.89%50,086
Feb 10, 20263,260.003,260.003,170.003,180.003,180.00-2.45%4,799
Feb 9, 20263,270.003,270.003,200.003,260.003,260.00-0.31%4,975
Feb 6, 20263,310.003,310.003,180.003,270.003,270.00-1.21%27,500
Feb 5, 20263,340.003,340.003,290.003,310.003,310.00-0.90%16,370
Feb 4, 20263,340.003,340.003,310.003,340.003,340.00-4,439
Feb 3, 20263,400.003,400.003,300.003,340.003,340.001.21%39,970
Feb 2, 20263,370.003,370.003,250.003,300.003,300.00-1.79%38,565
Jan 30, 20263,360.003,360.003,320.003,360.003,360.000.30%31,295
Jan 29, 20263,300.003,370.003,300.003,350.003,350.000.60%40,286
Jan 28, 20263,330.003,330.003,280.003,330.003,330.00-22,156
Jan 27, 20263,330.003,340.003,290.003,330.003,330.00-27,176
Jan 26, 20263,390.003,390.003,130.003,330.003,330.00-0.60%44,247
Jan 23, 20263,330.003,350.003,300.003,350.003,350.000.60%15,110
Jan 22, 20263,360.003,360.003,290.003,330.003,330.00-0.89%30,987
Jan 21, 20263,350.003,380.003,300.003,360.003,360.000.30%8,824
Jan 20, 20263,380.003,380.003,300.003,350.003,350.00-1.18%46,915
Jan 19, 20263,270.003,390.003,240.003,390.003,390.003.67%44,842
Jan 16, 20263,270.003,300.003,230.003,270.003,270.00-24,332
Jan 15, 20263,180.003,290.003,180.003,270.003,270.002.19%52,179
Jan 14, 20263,250.003,250.003,190.003,200.003,200.00-0.62%66,995
Jan 13, 20263,250.003,320.003,220.003,220.003,220.00-0.92%10,984
Jan 12, 20263,180.003,260.003,130.003,250.003,250.002.85%18,567
Jan 9, 20263,260.003,280.003,150.003,160.003,160.00-3.07%70,386
Jan 8, 20263,190.003,280.003,190.003,260.003,260.00-0.91%54,072
Jan 7, 20263,120.003,350.003,120.003,290.003,290.000.61%18,276
Jan 6, 20263,290.003,290.003,200.003,270.003,270.00-0.61%17,009
Jan 5, 20263,230.003,290.003,210.003,290.003,290.001.86%33,503
Dec 31, 20253,200.003,270.003,200.003,230.003,230.00-0.31%6,511
Dec 30, 20253,270.003,270.003,200.003,240.003,240.00-0.92%20,671
Dec 29, 20253,150.003,290.003,150.003,270.003,270.002.19%32,246
Dec 26, 20253,310.003,330.003,110.003,200.003,200.00-4.19%94,282
Dec 25, 20253,350.003,350.003,320.003,340.003,340.00-0.30%9,274
Dec 24, 20253,370.003,370.003,310.003,350.003,350.00-0.59%14,712
Dec 23, 20253,390.003,400.003,310.003,370.003,370.00-0.59%34,047
Dec 22, 20253,390.003,400.003,320.003,390.003,390.00-26,378
Dec 19, 20253,430.003,440.003,320.003,390.003,390.00-1.17%46,279
Dec 18, 20253,400.003,460.003,360.003,430.003,430.000.88%12,492
Dec 17, 20253,440.003,440.003,400.003,400.003,400.00-1.16%11,385
Dec 16, 20253,460.003,460.003,330.003,440.003,440.00-0.29%9,114
Dec 15, 20253,260.003,480.003,260.003,450.003,450.005.83%20,321
Dec 12, 20253,460.003,460.003,260.003,260.003,260.00-5.78%33,588
Dec 11, 20253,430.003,480.003,400.003,460.003,460.00-0.86%50,892
Dec 10, 20253,450.003,490.003,420.003,490.003,490.00-1,665
Dec 9, 20253,440.003,490.003,400.003,490.003,490.001.45%20,709
Dec 8, 20253,430.003,480.003,430.003,440.003,440.00-25,717
Dec 5, 20253,420.003,540.003,420.003,440.003,440.00-1.43%27,807
Dec 4, 20253,500.003,500.003,440.003,490.003,490.00-7,663
Dec 3, 20253,410.003,490.003,410.003,490.003,490.002.65%53,344
Dec 2, 20253,490.003,490.003,390.003,400.003,400.00-2.02%41,130
Dec 1, 20253,490.003,490.003,420.003,470.003,470.00-0.29%23,407
Nov 28, 20253,570.003,570.003,410.003,480.003,480.00-3.06%33,108
Nov 27, 20253,460.003,590.003,410.003,590.003,590.003.76%80,952
Nov 26, 20253,510.003,510.003,420.003,460.003,460.000.29%28,201
Nov 25, 20253,480.003,480.003,390.003,450.003,450.00-0.86%35,489
Nov 24, 20253,530.003,530.003,440.003,480.003,480.00-1.14%41,894
Nov 21, 20253,570.003,570.003,450.003,520.003,520.00-1.95%36,915
Nov 20, 20253,450.003,590.003,400.003,590.003,590.004.06%53,048
Nov 19, 20253,460.003,460.003,410.003,450.003,450.00-0.29%8,476
Nov 18, 20253,490.003,490.003,380.003,460.003,460.00-0.57%48,437
Nov 17, 20253,480.003,480.003,430.003,480.003,480.00-11,027
Nov 14, 20253,450.003,510.003,450.003,480.003,480.00-0.57%14,639
Nov 13, 20253,500.003,500.003,470.003,500.003,500.000.86%8,586
Nov 12, 20253,490.003,490.003,400.003,470.003,470.000.58%20,699
Nov 11, 20253,440.003,450.003,370.003,450.003,450.000.29%36,181
Nov 10, 20253,450.003,450.003,390.003,440.003,440.00-30,813
Nov 7, 20253,530.003,530.003,440.003,440.003,440.00-2.55%36,302
Nov 6, 20253,520.003,530.003,500.003,530.003,530.000.28%11,977
Nov 5, 20253,550.003,550.003,470.003,520.003,520.00-0.28%19,429
Nov 4, 20253,540.003,540.003,450.003,530.003,530.00-0.28%34,109
Nov 3, 20253,520.003,570.003,500.003,540.003,540.000.57%41,067
Oct 31, 20253,620.003,700.003,520.003,520.003,520.00-2.76%60,979
Oct 30, 20253,550.003,620.003,530.003,620.003,620.002.84%96,106
Oct 29, 20253,560.003,560.003,500.003,520.003,520.00-1.12%41,241
Oct 28, 20253,550.003,690.003,440.003,560.003,560.000.56%17,648
Oct 27, 20253,420.003,580.003,420.003,540.003,540.00-1.39%19,032
Oct 24, 20253,590.003,590.003,370.003,590.003,590.002.87%45,341
Oct 23, 20253,470.003,490.003,440.003,490.003,490.000.58%46,949
Oct 22, 20253,510.003,510.003,400.003,470.003,470.00-0.86%41,770
Oct 21, 20253,410.003,550.003,370.003,500.003,500.002.64%78,652
Oct 20, 20253,650.003,700.003,410.003,410.003,410.00-6.83%53,068
Oct 17, 20253,690.003,700.003,660.003,660.003,660.00-1.08%13,238
Oct 16, 20253,790.003,790.003,660.003,700.003,700.001.09%24,114
Oct 15, 20253,700.003,740.003,660.003,660.003,660.00-1.08%45,878
Oct 14, 20253,760.003,760.003,660.003,700.003,700.00-1.60%55,311
Oct 13, 20253,800.003,800.003,720.003,760.003,760.00-2.59%34,679
Oct 10, 20253,790.003,860.003,710.003,860.003,860.002.12%76,949
Oct 9, 20253,790.003,790.003,700.003,780.003,780.00-0.26%37,953