Skip to main content
logo
Tien Son Thanh Hoa Group JSC (HOSE:AAT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,540.00
-50.00 (-1.39%)
At close: Oct 27, 2025

HOSE:AAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,620.003,700.003,520.003,520.003,520.00-2.76%60,979
Oct 30, 20253,550.003,620.003,530.003,620.003,620.002.84%96,106
Oct 29, 20253,560.003,560.003,500.003,520.003,520.00-1.12%41,241
Oct 28, 20253,550.003,690.003,440.003,560.003,560.000.56%17,648
Oct 27, 20253,420.003,580.003,420.003,540.003,540.00-1.39%19,032
Oct 24, 20253,590.003,590.003,370.003,590.003,590.002.87%45,341
Oct 23, 20253,470.003,490.003,440.003,490.003,490.000.58%46,949
Oct 22, 20253,510.003,510.003,400.003,470.003,470.00-0.86%41,770
Oct 21, 20253,410.003,550.003,370.003,500.003,500.002.64%78,652
Oct 20, 20253,650.003,700.003,410.003,410.003,410.00-6.83%53,068
Oct 17, 20253,690.003,700.003,660.003,660.003,660.00-1.08%13,238
Oct 16, 20253,790.003,790.003,660.003,700.003,700.001.09%24,114
Oct 15, 20253,700.003,740.003,660.003,660.003,660.00-1.08%45,878
Oct 14, 20253,760.003,760.003,660.003,700.003,700.00-1.60%55,311
Oct 13, 20253,800.003,800.003,720.003,760.003,760.00-2.59%34,679
Oct 10, 20253,790.003,860.003,710.003,860.003,860.002.12%76,949
Oct 9, 20253,790.003,790.003,700.003,780.003,780.00-0.26%37,953
Oct 8, 20253,930.003,930.003,760.003,790.003,790.001.07%38,902
Oct 7, 20253,800.003,800.003,750.003,750.003,750.00-1.06%23,759
Oct 6, 20253,790.003,830.003,780.003,790.003,790.00-29,157
Oct 3, 20253,800.003,830.003,600.003,790.003,790.00-0.26%36,813
Oct 2, 20253,840.003,840.003,710.003,800.003,800.00-1.04%32,535
Oct 1, 20253,790.003,850.003,790.003,840.003,840.001.32%43,953
Sep 30, 20253,780.003,790.003,720.003,790.003,790.00-28,591
Sep 29, 20253,810.003,810.003,700.003,790.003,790.00-1.81%26,413
Sep 26, 20253,860.003,860.003,770.003,860.003,860.00-58,342
Sep 25, 20253,850.003,860.003,720.003,860.003,860.000.26%94,877
Sep 24, 20253,820.003,880.003,790.003,850.003,850.000.52%15,785
Sep 23, 20253,860.003,860.003,820.003,830.003,830.00-0.78%11,929
Sep 22, 20253,830.003,880.003,690.003,860.003,860.000.78%120,071
Sep 19, 20253,890.003,890.003,800.003,830.003,830.00-1.79%63,463
Sep 18, 20253,900.003,900.003,810.003,900.003,900.00-64,903
Sep 17, 20253,860.003,910.003,740.003,900.003,900.001.04%65,621
Sep 16, 20253,940.003,940.003,830.003,860.003,860.00-2.03%54,194
Sep 15, 20253,990.003,990.003,820.003,940.003,940.00-0.25%144,494
Sep 12, 20253,800.003,950.003,780.003,950.003,950.003.95%174,777
Sep 11, 20253,500.003,800.003,500.003,800.003,800.003.83%141,896
Sep 10, 20253,600.003,690.003,600.003,660.003,660.000.55%81,387
Sep 9, 20253,650.003,650.003,580.003,640.003,640.00-111,220
Sep 8, 20253,710.003,710.003,570.003,640.003,640.00-1.62%78,878
Sep 5, 20253,570.003,770.003,530.003,700.003,700.004.82%407,019
Sep 4, 20253,550.003,550.003,490.003,530.003,530.00-0.56%55,697
Sep 3, 20253,580.003,580.003,460.003,550.003,550.00-0.84%43,560
Aug 29, 20253,460.003,590.003,430.003,580.003,580.003.47%158,944
Aug 28, 20253,450.003,470.003,410.003,460.003,460.000.29%92,620
Aug 27, 20253,400.003,450.003,360.003,450.003,450.001.47%59,290
Aug 26, 20253,360.003,400.003,350.003,400.003,400.000.89%22,773
Aug 25, 20253,440.003,440.003,320.003,370.003,370.00-82,652
Aug 22, 20253,410.003,420.003,300.003,370.003,370.00-1.75%144,152
Aug 21, 20253,470.003,470.003,350.003,430.003,430.00-1.44%91,424