AAV Group JSC (HNX:AAV)
Vietnam · Delayed Price · Currency is VND 6,900.00
-100.00 (-1.43%)
At close: Nov 28, 2025
AAV Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 7,200.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 478,328 |
| Dec 2, 2025 | 6,800.00 | 7,400.00 | 6,800.00 | 7,200.00 | 7,200.00 | 5.88% | 1,439,596 |
| Dec 1, 2025 | 6,800.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,800.00 | -1.45% | 173,646 |
| Nov 28, 2025 | 7,000.00 | 7,100.00 | 6,800.00 | 6,900.00 | 6,900.00 | -1.43% | 366,225 |
| Nov 27, 2025 | 6,800.00 | 7,000.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2.94% | 650,855 |
| Nov 26, 2025 | 6,700.00 | 6,800.00 | 6,600.00 | 6,800.00 | 6,800.00 | - | 195,241 |
| Nov 25, 2025 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 6,800.00 | -1.45% | 441,375 |
| Nov 24, 2025 | 6,900.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | - | 703,353 |
| Nov 21, 2025 | 7,000.00 | 7,100.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.43% | 703,088 |
| Nov 20, 2025 | 6,800.00 | 7,100.00 | 6,700.00 | 7,000.00 | 7,000.00 | 2.94% | 1,043,656 |
| Nov 19, 2025 | 6,600.00 | 7,000.00 | 6,600.00 | 6,800.00 | 6,800.00 | 3.03% | 1,111,766 |
| Nov 18, 2025 | 6,500.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1.54% | 381,016 |
| Nov 17, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.52% | 337,605 |
| Nov 14, 2025 | 6,500.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 376,367 |
| Nov 13, 2025 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.49% | 350,078 |
| Nov 12, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 1.52% | 397,177 |
| Nov 11, 2025 | 6,600.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | - | 521,568 |
| Nov 10, 2025 | 6,400.00 | 6,700.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.54% | 955,027 |
| Nov 7, 2025 | 6,500.00 | 6,700.00 | 6,400.00 | 6,500.00 | 6,500.00 | - | 1,089,532 |
| Nov 6, 2025 | 6,400.00 | 6,500.00 | 6,200.00 | 6,500.00 | 6,500.00 | 1.56% | 1,398,789 |
| Nov 5, 2025 | 6,100.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 6.67% | 1,114,125 |
| Nov 4, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 353,310 |
| Nov 3, 2025 | 6,200.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 312,818 |
| Oct 31, 2025 | 6,300.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | -3.17% | 235,450 |
| Oct 30, 2025 | 6,400.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 360,574 |
| Oct 29, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 5.00% | 1,224,828 |
| Oct 28, 2025 | 5,800.00 | 6,100.00 | 5,800.00 | 6,000.00 | 6,000.00 | 5.26% | 1,039,671 |
| Oct 27, 2025 | 5,700.00 | 5,900.00 | 5,700.00 | 5,700.00 | 5,700.00 | - | 127,463 |
| Oct 24, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.72% | 225,122 |
| Oct 23, 2025 | 5,800.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | - | 150,196 |
| Oct 22, 2025 | 5,600.00 | 5,900.00 | 5,600.00 | 5,800.00 | 5,800.00 | 1.75% | 142,101 |
| Oct 21, 2025 | 5,600.00 | 6,000.00 | 5,500.00 | 5,700.00 | 5,700.00 | 3.64% | 552,037 |
| Oct 20, 2025 | 5,900.00 | 6,000.00 | 5,500.00 | 5,500.00 | 5,500.00 | -6.78% | 666,330 |
| Oct 17, 2025 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 331,783 |
| Oct 16, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 212,606 |
| Oct 15, 2025 | 6,100.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 132,944 |
| Oct 14, 2025 | 5,800.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | 1.72% | 918,026 |
| Oct 13, 2025 | 5,900.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | -1.69% | 242,492 |
| Oct 10, 2025 | 5,400.00 | 6,000.00 | 5,400.00 | 5,900.00 | 5,900.00 | -1.67% | 146,222 |
| Oct 9, 2025 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 166,935 |
| Oct 8, 2025 | 6,000.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | - | 266,620 |
| Oct 7, 2025 | 6,100.00 | 6,200.00 | 5,900.00 | 6,000.00 | 6,000.00 | -1.64% | 382,252 |
| Oct 6, 2025 | 6,000.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 1.67% | 660,693 |
| 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 |