A An Food JSC (HOSE:AAN)
Vietnam · Delayed Price · Currency is VND 15,350
-50 (-0.32%)
At close: Nov 3, 2026
A An Food JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15,350.00 | 15,400.00 | 15,250.00 | 15,350.00 | 15,350.00 | -0.32% | 165,355 |
| Nov 2, 2026 | 15,550.00 | 15,550.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 145,379 |
| Oct 30, 2026 | 15,450.00 | 15,500.00 | 15,350.00 | 15,500.00 | 15,500.00 | - | 226,661 |
| Oct 29, 2026 | 15,500.00 | 15,600.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.32% | 188,024 |
| Oct 28, 2026 | 15,600.00 | 15,650.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.32% | 158,807 |
| Oct 27, 2026 | 15,600.00 | 15,700.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.32% | 248,411 |
| Oct 26, 2026 | 15,700.00 | 15,800.00 | 15,650.00 | 15,650.00 | 15,650.00 | - | 159,415 |
| Oct 23, 2026 | 15,650.00 | 15,700.00 | 15,600.00 | 15,650.00 | 15,650.00 | - | 266,527 |
| Oct 22, 2026 | 15,550.00 | 15,650.00 | 15,500.00 | 15,650.00 | 15,650.00 | 0.32% | 350,528 |
| Oct 21, 2026 | 15,500.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.32% | 233,506 |
| Oct 20, 2026 | 15,550.00 | 15,550.00 | 15,450.00 | 15,550.00 | 15,550.00 | 0.32% | 139,136 |
| Oct 19, 2026 | 15,450.00 | 15,550.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 206,609 |
| Oct 16, 2026 | 15,500.00 | 15,550.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.32% | 222,882 |
| Oct 15, 2026 | 15,600.00 | 15,650.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.64% | 137,708 |
| Oct 14, 2026 | 15,700.00 | 15,800.00 | 15,600.00 | 15,650.00 | 15,650.00 | - | 205,609 |
| Oct 13, 2026 | 15,600.00 | 15,650.00 | 15,500.00 | 15,650.00 | 15,650.00 | 0.64% | 264,762 |
| Oct 12, 2026 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 15,550.00 | - | 159,837 |
| Oct 9, 2026 | 15,450.00 | 15,550.00 | 15,450.00 | 15,550.00 | 15,550.00 | 0.65% | 166,729 |
| Oct 8, 2026 | 15,450.00 | 15,500.00 | 15,400.00 | 15,450.00 | 15,450.00 | 0.32% | 206,702 |
| Oct 7, 2026 | 15,250.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.65% | 210,991 |
| Oct 6, 2026 | 15,200.00 | 15,300.00 | 15,050.00 | 15,300.00 | 15,300.00 | 0.66% | 277,520 |
| Oct 5, 2026 | 15,200.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.33% | 187,135 |
| Oct 2, 2026 | 15,700.00 | 15,700.00 | 15,150.00 | 15,250.00 | 15,250.00 | -3.17% | 263,316 |
| Oct 1, 2026 | 15,800.00 | 15,850.00 | 15,650.00 | 15,750.00 | 15,750.00 | -0.32% | 212,076 |
| Sep 30, 2026 | 15,850.00 | 15,900.00 | 15,750.00 | 15,800.00 | 15,800.00 | -0.32% | 232,350 |
| Sep 29, 2026 | 15,750.00 | 15,850.00 | 15,700.00 | 15,850.00 | 15,850.00 | 0.32% | 326,800 |
| Sep 28, 2026 | 15,800.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 258,607 |
| Sep 25, 2026 | 15,750.00 | 15,800.00 | 15,650.00 | 15,800.00 | 15,800.00 | 0.32% | 289,546 |
| Sep 24, 2026 | 15,750.00 | 15,800.00 | 15,700.00 | 15,750.00 | 15,750.00 | -0.32% | 234,338 |
| Sep 23, 2026 | 15,950.00 | 15,950.00 | 15,750.00 | 15,800.00 | 15,800.00 | -0.63% | 189,336 |
| Sep 22, 2026 | 15,850.00 | 15,950.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 248,411 |
| Sep 21, 2026 | 16,050.00 | 16,050.00 | 15,850.00 | 15,900.00 | 15,900.00 | -0.93% | 142,805 |
| Sep 18, 2026 | 16,100.00 | 16,150.00 | 16,000.00 | 16,050.00 | 16,050.00 | -0.31% | 202,294 |
| Sep 17, 2026 | 16,050.00 | 16,250.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.63% | 322,155 |
| Sep 16, 2026 | 16,050.00 | 16,100.00 | 15,950.00 | 16,000.00 | 16,000.00 | -0.31% | 175,595 |
| Sep 15, 2026 | 15,950.00 | 16,050.00 | 15,900.00 | 16,050.00 | 16,050.00 | 0.31% | 325,655 |
| Sep 14, 2026 | 15,850.00 | 16,000.00 | 15,750.00 | 16,000.00 | 16,000.00 | 0.95% | 267,068 |
| Sep 11, 2026 | 15,800.00 | 15,900.00 | 15,700.00 | 15,850.00 | 15,850.00 | -0.31% | 213,705 |
| Sep 10, 2026 | 15,600.00 | 15,950.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1.60% | 422,983 |
| Sep 9, 2026 | 15,650.00 | 15,750.00 | 15,550.00 | 15,650.00 | 15,650.00 | -0.32% | 303,105 |
| Sep 8, 2026 | 15,800.00 | 15,850.00 | 15,650.00 | 15,700.00 | 15,700.00 | -0.95% | 242,795 |
| Sep 7, 2026 | 16,150.00 | 16,150.00 | 15,850.00 | 15,850.00 | 15,850.00 | -1.55% | 349,993 |
| Sep 4, 2026 | 16,050.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | - | 295,534 |
| Sep 3, 2026 | 16,000.00 | 16,100.00 | 15,850.00 | 16,100.00 | 16,100.00 | 0.31% | 277,964 |
| 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 |