American Vietnamese Biotech Incorporation (HNX:AMV)
Vietnam · Delayed Price · Currency is VND 1,500.00
-100.00 (-6.25%)
At close: Jun 5, 2026
HNX:AMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | 7.14% | 760,695 |
| Jun 1, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -6.67% | 308,269 |
| May 29, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,500.00 | - | 152,301 |
| May 28, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 454,759 |
| May 27, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 258,692 |
| May 26, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 448,610 |
| May 25, 2026 | 1,600.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | - | 119,534 |
| May 22, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | - | 74,718 |
| May 21, 2026 | 1,600.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1,600.00 | - | 113,534 |
| May 20, 2026 | 1,600.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1,600.00 | - | 202,614 |
| May 19, 2026 | 1,600.00 | 1,700.00 | 1,500.00 | 1,600.00 | 1,600.00 | - | 588,062 |
| May 18, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 247,797 |
| May 15, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 522,443 |
| May 14, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 276,174 |
| May 13, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 455,891 |
| May 12, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 194,822 |
| May 11, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6.25% | 442,599 |
| May 8, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 293,284 |
| May 7, 2026 | 1,600.00 | 1,700.00 | 1,600.00 | 1,700.00 | 1,700.00 | 6.25% | 174,721 |
| May 6, 2026 | 1,700.00 | 1,700.00 | 1,600.00 | 1,600.00 | 1,600.00 | -5.88% | 413,664 |
| May 5, 2026 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 524,361 |
| May 4, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 629,979 |
| Apr 29, 2026 | 1,800.00 | 1,800.00 | 1,600.00 | 1,700.00 | 1,700.00 | - | 1,653,011 |
| Apr 28, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 387,557 |
| Apr 24, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5.88% | 158,356 |
| Apr 23, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 273,856 |
| Apr 22, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 338,259 |
| Apr 21, 2026 | 1,700.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | 5.88% | 839,631 |
| Apr 20, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,700.00 | 1,700.00 | -5.56% | 298,113 |
| Apr 17, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 533,689 |
| Apr 16, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 103,084 |
| Apr 15, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 178,190 |
| Apr 14, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 230,894 |
| Apr 13, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 501,778 |
| Apr 10, 2026 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 285,377 |
| Apr 9, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 5.56% | 1,109,574 |
| Apr 8, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 574,667 |
| Apr 7, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 40,279 |
| Apr 6, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 166,974 |
| Apr 3, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 224,879 |
| Apr 2, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 180,817 |
| Apr 1, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 452,887 |
| Mar 31, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 234,068 |
| Mar 30, 2026 | 1,800.00 | 1,800.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 92,174 |
| Mar 27, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 271,764 |
| Mar 26, 2026 | 1,800.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 480,543 |
| Mar 25, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,800.00 | 1,800.00 | - | 454,693 |