A An Food JSC (HOSE:AAN)
Vietnam · Delayed Price · Currency is VND 16,050
-150 (-0.93%)
At close: Aug 28, 2026
A An Food JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16,100.00 | 16,150.00 | 15,750.00 | 16,050.00 | 16,050.00 | -0.93% | 313,370 |
| Aug 27, 2026 | 16,400.00 | 16,450.00 | 16,150.00 | 16,200.00 | 16,200.00 | -1.22% | 354,037 |
| Aug 26, 2026 | 16,100.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 1.23% | 409,010 |
| Aug 25, 2026 | 16,350.00 | 16,500.00 | 16,000.00 | 16,200.00 | 16,200.00 | -1.22% | 331,059 |
| Aug 24, 2026 | 16,350.00 | 16,450.00 | 16,250.00 | 16,400.00 | 16,400.00 | 0.31% | 339,156 |
| Aug 21, 2026 | 15,250.00 | 16,350.00 | 15,200.00 | 16,350.00 | 16,350.00 | 6.51% | 536,092 |
| Aug 20, 2026 | 15,200.00 | 15,450.00 | 15,200.00 | 15,350.00 | 15,350.00 | 0.99% | 374,858 |
| Aug 19, 2026 | 15,200.00 | 15,250.00 | 15,150.00 | 15,200.00 | 15,200.00 | -0.33% | 120,823 |
| Aug 18, 2026 | 15,350.00 | 15,400.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.65% | 144,686 |
| Aug 17, 2026 | 15,150.00 | 15,450.00 | 15,100.00 | 15,350.00 | 15,350.00 | 0.99% | 139,748 |
| Aug 14, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.98% | 136,425 |
| Aug 13, 2026 | 15,350.00 | 15,400.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.32% | 149,307 |
| Aug 12, 2026 | 15,550.00 | 15,550.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 176,651 |
| Aug 11, 2026 | 15,500.00 | 15,600.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.32% | 180,056 |
| Aug 10, 2026 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 15,550.00 | - | 87,612 |
| Aug 7, 2026 | 15,350.00 | 15,550.00 | 15,300.00 | 15,550.00 | 15,550.00 | 0.97% | 150,796 |
| Aug 6, 2026 | 15,250.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 163,979 |
| Aug 5, 2026 | 15,300.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 54,472 |
| Aug 4, 2026 | 15,200.00 | 15,300.00 | 15,150.00 | 15,300.00 | 15,300.00 | 0.66% | 121,326 |
| Aug 3, 2026 | 15,200.00 | 15,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.33% | 85,582 |
| Jul 31, 2026 | 15,300.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | - | 80,555 |
| Jul 30, 2026 | 15,100.00 | 15,250.00 | 15,100.00 | 15,250.00 | 15,250.00 | 0.66% | 65,993 |
| Jul 29, 2026 | 15,150.00 | 15,200.00 | 15,100.00 | 15,150.00 | 15,150.00 | - | 34,502 |
| Jul 28, 2026 | 15,250.00 | 15,250.00 | 15,100.00 | 15,150.00 | 15,150.00 | -0.33% | 73,733 |
| Jul 27, 2026 | 15,200.00 | 15,300.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.33% | 30,302 |
| Jul 24, 2026 | 15,250.00 | 15,250.00 | 15,200.00 | 15,250.00 | 15,250.00 | - | 50,528 |
| Jul 23, 2026 | 15,150.00 | 15,250.00 | 15,150.00 | 15,250.00 | 15,250.00 | 0.66% | 67,801 |
| Jul 22, 2026 | 15,100.00 | 15,150.00 | 15,100.00 | 15,150.00 | 15,150.00 | 0.33% | 95,117 |
| Jul 21, 2026 | 15,050.00 | 15,150.00 | 15,050.00 | 15,100.00 | 15,100.00 | -0.98% | 62,944 |
| Jul 20, 2026 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | 15,250.00 | -2.24% | 15,600 |
| Jul 17, 2026 | 15,600.00 | 15,750.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 65,212 |
| Jul 16, 2026 | 15,650.00 | 15,650.00 | 15,450.00 | 15,600.00 | 15,600.00 | - | 73,959 |
| Jul 15, 2026 | 15,700.00 | 15,700.00 | 15,550.00 | 15,600.00 | 15,600.00 | -0.32% | 99,940 |
| Jul 14, 2026 | 15,650.00 | 15,650.00 | 15,550.00 | 15,650.00 | 15,650.00 | 0.32% | 74,136 |
| Jul 13, 2026 | 15,500.00 | 15,650.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.32% | 195,012 |
| Jul 10, 2026 | 15,550.00 | 15,600.00 | 15,450.00 | 15,550.00 | 15,550.00 | -0.32% | 150,856 |
| Jul 9, 2026 | 15,600.00 | 15,650.00 | 15,550.00 | 15,600.00 | 15,600.00 | 0.32% | 190,347 |
| Jul 8, 2026 | 15,500.00 | 15,600.00 | 15,450.00 | 15,550.00 | 15,550.00 | -0.32% | 200,933 |
| Jul 7, 2026 | 15,750.00 | 15,750.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.64% | 134,516 |
| Jul 6, 2026 | 15,800.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 148,002 |
| Jul 3, 2026 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 155,301 |
| Jul 2, 2026 | 16,050.00 | 16,050.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 122,220 |
| Jul 1, 2026 | 15,850.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.31% | 226,615 |
| Jun 30, 2026 | 16,000.00 | 16,050.00 | 15,850.00 | 15,950.00 | 15,950.00 | -0.62% | 179,954 |
| Jun 29, 2026 | 16,000.00 | 16,150.00 | 16,000.00 | 16,050.00 | 16,050.00 | 1.71% | 378,247 |
| Jun 26, 2026 | 15,673.76 | 15,780.14 | 15,602.84 | 15,780.14 | 15,780.14 | 1.14% | 757,882 |
| Jun 25, 2026 | 15,531.92 | 15,602.84 | 15,460.99 | 15,602.84 | 15,602.84 | 0.46% | 477,717 |
| Jun 24, 2026 | 15,460.99 | 15,567.38 | 15,460.99 | 15,531.92 | 15,531.91 | -0.68% | 255,109 |
| Jun 23, 2026 | 15,602.84 | 15,744.68 | 15,567.38 | 15,638.30 | 15,638.30 | - | 478,006 |
| Jun 22, 2026 | 15,638.30 | 15,673.76 | 15,496.45 | 15,638.30 | 15,638.30 | -0.23% | 380,197 |