AAV Group JSC (HNX:AAV)
Vietnam · Delayed Price · Currency is VND 6,000.00
-500.00 (-7.69%)
At close: Mar 20, 2026
AAV Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 6,000.00 | 6,300.00 | 5,900.00 | 6,100.00 | 6,100.00 | 3.39% | 604,085 |
| Jan 22, 2026 | 6,000.00 | 6,100.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 265,610 |
| Jan 21, 2026 | 5,900.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 100,571 |
| Jan 20, 2026 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 477,452 |
| Jan 19, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | - | 79,551 |
| Jan 16, 2026 | 5,900.00 | 6,200.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 143,947 |
| Jan 15, 2026 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 226,310 |
| Jan 14, 2026 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.67% | 165,580 |
| Jan 13, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | - | 147,584 |
| Jan 12, 2026 | 6,000.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 147,441 |
| Jan 9, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,100.00 | 6,100.00 | -3.17% | 177,139 |
| Jan 8, 2026 | 6,200.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1.61% | 38,141 |
| Jan 7, 2026 | 6,100.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | - | 68,175 |
| Jan 6, 2026 | 6,200.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | -1.59% | 130,469 |
| Jan 5, 2026 | 6,300.00 | 6,400.00 | 5,900.00 | 6,300.00 | 6,300.00 | - | 230,487 |