AAV Group JSC (HNX:AAV)
Vietnam · Delayed Price · Currency is VND 6,000.00
-100.00 (-1.64%)
At close: Oct 3, 2025
AAV Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 414,603 |
| Oct 2, 2025 | 5,800.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.39% | 1,240,410 |
| Oct 1, 2025 | 5,600.00 | 6,000.00 | 5,500.00 | 5,900.00 | 5,900.00 | 5.36% | 582,359 |
| Sep 30, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 438,382 |
| Sep 29, 2025 | 5,600.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | - | 299,082 |
| Sep 26, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 338,057 |
| Sep 25, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 283,815 |
| Sep 24, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 204,388 |
| Sep 23, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 162,771 |
| Sep 22, 2025 | 5,600.00 | 5,800.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 390,179 |
| Sep 19, 2025 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | -1.75% | 227,412 |
| Sep 18, 2025 | 5,700.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | - | 270,112 |
| Sep 17, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 325,770 |
| Sep 16, 2025 | 5,900.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 406,269 |
| Sep 15, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 337,900 |
| Sep 12, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 3.51% | 356,701 |
| Sep 11, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | -1.72% | 178,900 |
| Sep 10, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.75% | 222,697 |
| Sep 9, 2025 | 5,800.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | - | 590,300 |
| Sep 8, 2025 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.00% | 693,282 |
| Sep 5, 2025 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 365,756 |
| Sep 4, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 329,411 |
| Sep 3, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 204,904 |
| Aug 29, 2025 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1.69% | 829,313 |
| Aug 28, 2025 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 410,430 |
| Aug 27, 2025 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 601,722 |
| Aug 26, 2025 | 5,900.00 | 6,200.00 | 5,800.00 | 6,100.00 | 6,100.00 | 3.39% | 454,829 |
| Aug 25, 2025 | 5,900.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 325,304 |
| Aug 22, 2025 | 6,200.00 | 6,200.00 | 5,700.00 | 5,900.00 | 5,900.00 | -4.84% | 1,676,305 |
| Aug 21, 2025 | 6,300.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | -1.59% | 1,435,023 |
| Aug 20, 2025 | 6,500.00 | 6,700.00 | 6,300.00 | 6,300.00 | 6,300.00 | -3.08% | 821,978 |
| Aug 19, 2025 | 6,600.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,153,675 |
| Aug 18, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 589,572 |
| Aug 15, 2025 | 6,900.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | -5.80% | 1,015,697 |
| Aug 14, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 2.99% | 1,388,621 |
| Aug 13, 2025 | 6,900.00 | 7,000.00 | 6,600.00 | 6,700.00 | 6,700.00 | -1.47% | 737,373 |
| Aug 12, 2025 | 6,700.00 | 7,200.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3.03% | 1,787,436 |
| Aug 11, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 1,096,959 |
| Aug 8, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 1,122,142 |
| Aug 7, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 804,602 |
| Aug 6, 2025 | 6,600.00 | 6,600.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 869,807 |
| Aug 5, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 1,505,191 |
| Aug 4, 2025 | 6,600.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 918,230 |
| Aug 1, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 651,275 |
| Jul 31, 2025 | 6,500.00 | 6,800.00 | 6,500.00 | 6,500.00 | 6,500.00 | -1.52% | 905,027 |
| Jul 30, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 1,002,074 |
| Jul 29, 2025 | 7,000.00 | 7,100.00 | 6,500.00 | 6,500.00 | 6,500.00 | -7.14% | 1,886,710 |
| Jul 28, 2025 | 6,700.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 4.48% | 1,629,565 |
| Jul 25, 2025 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 1.52% | 703,330 |
| Jul 24, 2025 | 6,700.00 | 6,800.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.49% | 1,523,768 |