Atesco Industrial Cartering JSC (HNX:ATS)
Vietnam · Delayed Price · Currency is VND 21,000
+1,000 (5.00%)
At close: Oct 2, 2025
HNX:ATS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 5.00% | 100 |
| Sep 30, 2025 | 19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 6.38% | 207 |
| Sep 29, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 4.44% | 101 |
| Sep 25, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 18,000.00 | -2.17% | 500 |
| Sep 24, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 3.37% | 100 |
| Sep 23, 2025 | 20,500.00 | 20,500.00 | 17,800.00 | 17,800.00 | 17,800.00 | -9.64% | 725 |
| Sep 22, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 6.49% | 103 |
| Sep 17, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 8.19% | 130 |
| Sep 16, 2025 | 20,000.00 | 20,500.00 | 17,100.00 | 17,100.00 | 17,100.00 | -9.52% | 700 |
| Sep 8, 2025 | 18,300.00 | 18,900.00 | 18,300.00 | 18,900.00 | 18,900.00 | -3.08% | 624 |
| Sep 5, 2025 | 18,700.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | 8.33% | 200 |
| Aug 29, 2025 | 16,100.00 | 18,000.00 | 16,100.00 | 18,000.00 | 18,000.00 | 5.88% | 4,000 |
| Aug 27, 2025 | 16,500.00 | 17,000.00 | 16,500.00 | 17,000.00 | 17,000.00 | 8.97% | 222 |
| Aug 20, 2025 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 15,600.00 | 6.85% | 425 |
| Aug 18, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | -9.88% | 704 |
| Aug 15, 2025 | 16,800.00 | 16,800.00 | 16,200.00 | 16,200.00 | 16,200.00 | -10.00% | 410 |
| Aug 14, 2025 | 17,500.00 | 18,000.00 | 17,500.00 | 18,000.00 | 18,000.00 | 7.14% | 200 |
| Aug 12, 2025 | 17,900.00 | 17,900.00 | 16,800.00 | 16,800.00 | 16,800.00 | 0.60% | 1,451 |
| Aug 7, 2025 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 7.74% | 100 |
| Aug 6, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -8.82% | 100 |
| 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 |