Atesco Industrial Cartering JSC (HNX:ATS)
Vietnam · Delayed Price · Currency is VND 17,000
0.00 (0.00%)
At close: Aug 1, 2025
HNX:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 6.25% | 100 |
| Jul 24, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 5.96% | 215 |
| Jul 22, 2025 | 14,000.00 | 15,100.00 | 14,000.00 | 15,100.00 | 15,100.00 | 9.42% | 3,200 |
| Jul 18, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | -9.80% | 900 |
| Jul 17, 2025 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -10.00% | 700 |
| Jul 15, 2025 | 16,000.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 7.59% | 400 |
| Jul 14, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 8.97% | 108 |
| Jul 11, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -9.94% | 107 |
| Jul 10, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 9.52% | 100 |
| Jun 23, 2025 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | -9.26% | 400 |
| Jun 18, 2025 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 16,200.00 | -10.00% | 1,700 |
| Jun 13, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 6.51% | 100 |
| Jun 5, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 6.29% | 301 |
| Jun 4, 2025 | 15,900.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | 0.63% | 1,715 |
| May 21, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -9.71% | 2,201 |
| May 14, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 9.38% | 100 |
| Apr 28, 2025 | 14,500.00 | 16,000.00 | 13,500.00 | 16,000.00 | 16,000.00 | 6.67% | 1,505 |
| Apr 25, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 9.49% | 100 |
| Apr 24, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 9.60% | 100 |
| Apr 23, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 9.65% | 323 |
| Apr 22, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -9.52% | 100 |
| Apr 18, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 9.57% | 100 |
| Apr 16, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 4.55% | 300 |
| Apr 14, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 4.76% | 100 |
| Apr 11, 2025 | 11,200.00 | 11,200.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 500 |
| Apr 9, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | -6.25% | 100 |
| Apr 4, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -4.27% | 100 |
| Apr 3, 2025 | 13,000.00 | 13,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | -10.00% | 2,501 |
| Mar 31, 2025 | 15,500.00 | 15,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | -7.80% | 900 |
| Mar 28, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 100 |
| Mar 26, 2025 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -7.28% | 200 |
| Mar 24, 2025 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | -9.04% | 300 |
| Mar 20, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | -9.78% | 600 |
| Mar 14, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 8.88% | 1,210 |
| Mar 13, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -3.43% | 101 |
| Mar 10, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 8.02% | 100 |
| Mar 6, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 500 |
| Mar 5, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | -10.00% | 105 |
| Mar 4, 2025 | 18,000.00 | 21,600.00 | 18,000.00 | 18,000.00 | 18,000.00 | -9.55% | 1,419 |
| Feb 28, 2025 | 20,500.00 | 21,500.00 | 18,000.00 | 19,900.00 | 19,900.00 | -0.50% | 1,400 |
| Feb 27, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2.04% | 201 |
| Feb 26, 2025 | 19,000.00 | 20,000.00 | 17,000.00 | 19,600.00 | 19,600.00 | 4.26% | 1,300 |
| Feb 25, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 2.17% | 100 |
| Feb 24, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 2.22% | 100 |
| Feb 21, 2025 | 18,000.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 5.88% | 714 |
| Feb 20, 2025 | 16,700.00 | 17,400.00 | 16,700.00 | 17,000.00 | 17,000.00 | 6.92% | 1,035 |
| Feb 19, 2025 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 9.66% | 3,156 |
| Feb 18, 2025 | 14,000.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | 9.85% | 300 |
| Feb 17, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 10.00% | 400 |
| Feb 14, 2025 | 12,900.00 | 12,900.00 | 11,800.00 | 12,000.00 | 12,000.00 | 1.69% | 1,300 |