Skip to main content
Tien Son Thanh Hoa Group JSC (HOSE:AAT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,910.00
+10.00 (0.34%)
At close: Apr 28, 2026

HOSE:AAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,900.002,980.002,860.002,910.002,910.000.34%22,087
Apr 24, 20262,900.002,900.002,880.002,900.002,900.00-9,618
Apr 23, 20262,920.002,940.002,860.002,900.002,900.00-0.68%30,076
Apr 22, 20262,900.002,930.002,900.002,920.002,920.000.69%9,530
Apr 21, 20262,910.002,920.002,900.002,900.002,900.00-1.02%13,904
Apr 20, 20262,930.002,940.002,920.002,930.002,930.000.34%36,553
Apr 17, 20262,900.002,920.002,880.002,920.002,920.000.69%12,060
Apr 16, 20262,930.002,940.002,900.002,900.002,900.00-1.36%22,713
Apr 15, 20262,940.002,950.002,890.002,940.002,940.00-29,990
Apr 14, 20262,940.002,950.002,930.002,940.002,940.000.68%40,475
Apr 13, 20262,890.002,930.002,890.002,920.002,920.001.39%35,240
Apr 10, 20262,920.002,930.002,880.002,880.002,880.00-0.69%20,468
Apr 9, 20262,910.002,910.002,880.002,900.002,900.00-0.68%19,952
Apr 8, 20262,890.002,960.002,880.002,920.002,920.000.69%36,512
Apr 7, 20262,890.002,920.002,870.002,900.002,900.00-0.68%6,812
Apr 6, 20262,900.002,920.002,860.002,920.002,920.00-0.34%14,939
Apr 3, 20262,930.002,930.002,900.002,930.002,930.00-4,863
Apr 2, 20262,930.002,930.002,890.002,930.002,930.00-24,006
Apr 1, 20262,920.002,940.002,880.002,930.002,930.000.34%11,101
Mar 31, 20262,920.002,930.002,880.002,920.002,920.00-22,930
Mar 30, 20262,910.002,950.002,880.002,920.002,920.00-20,188
Mar 27, 20262,930.002,940.002,870.002,920.002,920.00-0.68%31,405
Mar 26, 20262,950.002,950.002,910.002,940.002,940.00-1.01%32,092
Mar 25, 20262,970.002,980.002,910.002,970.002,970.00-1.00%26,036
Mar 24, 20262,950.003,020.002,890.003,000.003,000.002.04%30,336
Mar 23, 20262,950.002,970.002,880.002,940.002,940.00-1.01%25,642
Mar 20, 20263,010.003,040.002,900.002,970.002,970.00-2.30%62,119
Mar 19, 20263,050.003,050.002,980.003,040.003,040.00-0.33%17,108
Mar 18, 20263,050.003,050.002,990.003,050.003,050.00-13,567
Mar 17, 20263,050.003,050.003,000.003,050.003,050.00-10,940
Mar 16, 20263,090.003,090.002,990.003,050.003,050.00-0.65%40,012
Mar 13, 20263,020.003,070.003,000.003,070.003,070.001.66%23,651
Mar 12, 20263,070.003,070.003,000.003,020.003,020.00-18,696
Mar 11, 20263,030.003,050.003,000.003,020.003,020.00-37,932
Mar 10, 20263,040.003,040.002,900.003,020.003,020.004.14%49,006
Mar 9, 20262,920.003,000.002,860.002,900.002,900.00-5.54%142,267
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