AAV Group JSC (HNX:AAV)
Vietnam · Delayed Price · Currency is VND 7,100.00
-700.00 (-8.97%)
At close: Apr 10, 2026
AAV Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |