AAV Group JSC (HNX:AAV)
Vietnam · Delayed Price · Currency is VND 5,700.00
-100.00 (-1.72%)
At close: Oct 24, 2025
AAV Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |