American Vietnamese Biotech Incorporation (HNX:AMV)
Vietnam · Delayed Price · Currency is VND 1,200.00
-100.00 (-7.69%)
At close: Aug 12, 2026
HNX:AMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 471,887 |
| Aug 10, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 672,526 |
| Aug 7, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | 8.33% | 383,819 |
| Aug 6, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.69% | 138,119 |
| Aug 5, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 948,915 |
| Aug 4, 2026 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 325,670 |
| Aug 3, 2026 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 157,732 |
| Jul 31, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 484,877 |
| Jul 30, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 217,820 |
| Jul 29, 2026 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 634,436 |
| Jul 28, 2026 | 1,200.00 | 1,300.00 | 1,100.00 | 1,300.00 | 1,300.00 | 8.33% | 1,495,235 |
| Jul 27, 2026 | 1,200.00 | 1,300.00 | 1,100.00 | 1,200.00 | 1,200.00 | - | 916,835 |
| Jul 24, 2026 | 1,200.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 446,256 |
| Jul 23, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,200.00 | 1,200.00 | -7.69% | 406,587 |
| Jul 22, 2026 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 244,293 |
| Jul 21, 2026 | 1,300.00 | 1,400.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 321,929 |
| Jul 20, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 24,400 |
| Jul 17, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.14% | 250,247 |
| Jul 16, 2026 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 248,612 |
| Jul 15, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 66,362 |
| Jul 14, 2026 | 1,400.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 83,849 |
| Jul 13, 2026 | 1,400.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 550,739 |
| Jul 10, 2026 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.69% | 558,309 |
| Jul 9, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 724,525 |
| Jul 8, 2026 | 1,400.00 | 1,500.00 | 1,300.00 | 1,300.00 | 1,300.00 | -7.14% | 727,545 |
| Jul 7, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 238,032 |
| Jul 6, 2026 | 1,400.00 | 1,500.00 | 1,300.00 | 1,400.00 | 1,400.00 | - | 817,851 |
| Jul 3, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 824,926 |
| Jul 2, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 383,714 |
| Jul 1, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 429,761 |
| Jun 30, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 548,988 |
| Jun 29, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 1,407,150 |
| Jun 26, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 108,556 |
| Jun 25, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | - | 269,149 |
| Jun 24, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 71,343 |
| Jun 23, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 77,501 |
| Jun 22, 2026 | 1,500.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 78,709 |
| Jun 19, 2026 | 1,400.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 193,061 |
| Jun 18, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 257,072 |
| Jun 17, 2026 | 1,500.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 47,098 |
| Jun 16, 2026 | 1,600.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 133,429 |
| Jun 15, 2026 | 1,500.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 239,406 |
| Jun 12, 2026 | 1,500.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 310,644 |
| Jun 11, 2026 | 1,500.00 | 1,600.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 390,539 |
| Jun 10, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 121,871 |
| Jun 9, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 113,145 |
| Jun 8, 2026 | 1,500.00 | 1,600.00 | 1,400.00 | 1,600.00 | 1,600.00 | 6.67% | 433,728 |
| Jun 5, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 174,736 |
| Jun 4, 2026 | 1,600.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1,600.00 | - | 445,613 |
| Jun 3, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 6.67% | 988,292 |