Skip to main content
logo
A An Food JSC (HOSE:AAN)
Vietnam flag Vietnam · Delayed Price · Currency is VND
15,250
0.00 (0.00%)
At close: Jul 24, 2026

A An Food JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202615,250.0015,250.0015,200.0015,250.0015,250.00-50,528
Jul 23, 202615,150.0015,250.0015,150.0015,250.0015,250.000.66%67,801
Jul 22, 202615,100.0015,150.0015,100.0015,150.0015,150.000.33%95,117
Jul 21, 202615,050.0015,150.0015,050.0015,100.0015,100.00-0.98%62,944
Jul 20, 202615,250.0015,250.0015,250.0015,250.0015,250.00-2.24%15,600
Jul 17, 202615,600.0015,750.0015,400.0015,600.0015,600.00-65,212
Jul 16, 202615,650.0015,650.0015,450.0015,600.0015,600.00-73,959
Jul 15, 202615,700.0015,700.0015,550.0015,600.0015,600.00-0.32%99,940
Jul 14, 202615,650.0015,650.0015,550.0015,650.0015,650.000.32%74,136
Jul 13, 202615,500.0015,650.0015,500.0015,600.0015,600.000.32%195,012
Jul 10, 202615,550.0015,600.0015,450.0015,550.0015,550.00-0.32%150,856
Jul 9, 202615,600.0015,650.0015,550.0015,600.0015,600.000.32%190,347
Jul 8, 202615,500.0015,600.0015,450.0015,550.0015,550.00-0.32%200,933
Jul 7, 202615,750.0015,750.0015,450.0015,600.0015,600.00-0.64%134,516
Jul 6, 202615,800.0015,900.0015,600.0015,700.0015,700.00-0.63%148,002
Jul 3, 202615,900.0015,900.0015,800.0015,800.0015,800.00-1.25%155,301
Jul 2, 202616,050.0016,050.0015,900.0016,000.0016,000.00-122,220
Jul 1, 202615,850.0016,000.0015,800.0016,000.0016,000.000.31%226,615
Jun 30, 202616,000.0016,050.0015,850.0015,950.0015,950.00-0.62%179,954
Jun 29, 202616,000.0016,150.0016,000.0016,050.0016,050.001.71%378,247
Jun 26, 202615,673.7615,780.1415,602.8415,780.1415,780.141.14%757,882
Jun 25, 202615,531.9215,602.8415,460.9915,602.8415,602.840.46%477,717
Jun 24, 202615,460.9915,567.3815,460.9915,531.9215,531.91-0.68%255,109
Jun 23, 202615,602.8415,744.6815,567.3815,638.3015,638.30-478,006
Jun 22, 202615,638.3015,673.7615,496.4515,638.3015,638.30-0.23%380,197
Jun 19, 202615,673.7615,709.2215,602.8415,673.7615,673.76-0.23%347,876
Jun 18, 202615,744.6815,780.1415,673.7615,709.2215,709.22-0.67%250,584
Jun 17, 202615,921.9915,957.4515,709.2215,815.6015,815.60-0.45%308,694
Jun 16, 202615,744.6815,921.9915,744.6815,886.5315,886.520.45%522,714
Jun 15, 202615,780.1415,851.0615,744.6815,815.6015,815.60-0.22%575,138
Jun 12, 202615,886.5315,921.9915,744.6815,851.0615,851.060.22%390,318
Jun 11, 202615,638.3015,815.6015,602.8415,815.6015,815.600.90%461,685
Jun 10, 202615,496.4515,673.7615,496.4515,673.7615,673.760.91%578,149
Jun 9, 202615,673.7615,744.6815,425.5315,531.9215,531.91-1.35%446,887
Jun 8, 202615,780.1415,780.1415,602.8415,744.6815,744.68-0.22%307,710
Jun 5, 202615,602.8415,815.6015,567.3815,780.1415,780.140.91%628,314
Jun 4, 202615,602.8415,673.7615,602.8415,638.3015,638.30-0.68%327,422
Jun 3, 202615,744.6815,921.9915,673.7615,744.6815,744.68-0.89%508,797
Jun 2, 202616,099.2916,312.0615,531.9215,886.5315,886.52-2.18%566,762
Jun 1, 202616,737.5916,914.8915,709.2216,241.1416,241.13-2.55%746,594
May 29, 202616,595.7517,340.4316,524.8216,666.6716,666.670.21%887,594
May 28, 202616,631.2116,631.2115,531.9216,631.2116,631.216.83%1,558,895
May 27, 202615,567.3815,567.3815,567.3815,567.3815,567.386.81%40,607
May 26, 202614,574.4714,574.4714,574.4714,574.4714,574.476.75%30,455
May 25, 202613,652.4813,652.4813,652.4813,652.4813,652.486.94%28,622