A An Food JSC (HOSE:AAN)
Vietnam · Delayed Price · Currency is VND 15,800
-200 (-1.25%)
At close: Jul 3, 2026
A An Food JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 15,673.76 | 15,709.22 | 15,602.84 | 15,673.76 | 15,673.76 | -0.23% | 347,876 |
| Jun 18, 2026 | 15,744.68 | 15,780.14 | 15,673.76 | 15,709.22 | 15,709.22 | -0.67% | 250,584 |
| Jun 17, 2026 | 15,921.99 | 15,957.45 | 15,709.22 | 15,815.60 | 15,815.60 | -0.45% | 308,694 |
| Jun 16, 2026 | 15,744.68 | 15,921.99 | 15,744.68 | 15,886.53 | 15,886.52 | 0.45% | 522,714 |
| Jun 15, 2026 | 15,780.14 | 15,851.06 | 15,744.68 | 15,815.60 | 15,815.60 | -0.22% | 575,138 |
| Jun 12, 2026 | 15,886.53 | 15,921.99 | 15,744.68 | 15,851.06 | 15,851.06 | 0.22% | 390,318 |
| Jun 11, 2026 | 15,638.30 | 15,815.60 | 15,602.84 | 15,815.60 | 15,815.60 | 0.90% | 461,685 |
| Jun 10, 2026 | 15,496.45 | 15,673.76 | 15,496.45 | 15,673.76 | 15,673.76 | 0.91% | 578,149 |
| Jun 9, 2026 | 15,673.76 | 15,744.68 | 15,425.53 | 15,531.92 | 15,531.91 | -1.35% | 446,887 |
| Jun 8, 2026 | 15,780.14 | 15,780.14 | 15,602.84 | 15,744.68 | 15,744.68 | -0.22% | 307,710 |
| Jun 5, 2026 | 15,602.84 | 15,815.60 | 15,567.38 | 15,780.14 | 15,780.14 | 0.91% | 628,314 |
| Jun 4, 2026 | 15,602.84 | 15,673.76 | 15,602.84 | 15,638.30 | 15,638.30 | -0.68% | 327,422 |
| Jun 3, 2026 | 15,744.68 | 15,921.99 | 15,673.76 | 15,744.68 | 15,744.68 | -0.89% | 508,797 |
| Jun 2, 2026 | 16,099.29 | 16,312.06 | 15,531.92 | 15,886.53 | 15,886.52 | -2.18% | 566,762 |
| Jun 1, 2026 | 16,737.59 | 16,914.89 | 15,709.22 | 16,241.14 | 16,241.13 | -2.55% | 746,594 |
| May 29, 2026 | 16,595.75 | 17,340.43 | 16,524.82 | 16,666.67 | 16,666.67 | 0.21% | 887,594 |
| May 28, 2026 | 16,631.21 | 16,631.21 | 15,531.92 | 16,631.21 | 16,631.21 | 6.83% | 1,558,895 |
| May 27, 2026 | 15,567.38 | 15,567.38 | 15,567.38 | 15,567.38 | 15,567.38 | 6.81% | 40,607 |
| May 26, 2026 | 14,574.47 | 14,574.47 | 14,574.47 | 14,574.47 | 14,574.47 | 6.75% | 30,455 |
| May 25, 2026 | 13,652.48 | 13,652.48 | 13,652.48 | 13,652.48 | 13,652.48 | 6.94% | 28,622 |