Skip to main content
logo
Tien Son Thanh Hoa Group JSC (HOSE:AAT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,830.00
-70.00 (-1.79%)
At close: Sep 19, 2025

HOSE:AAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 20253,420.003,480.003,340.003,480.003,480.001.75%74,679
Aug 19, 20253,400.003,440.003,190.003,420.003,420.000.59%151,665
Aug 18, 20253,360.003,400.003,360.003,400.003,400.001.19%139,209
Aug 15, 20253,470.003,510.003,360.003,360.003,360.00-3.17%255,577
Aug 14, 20253,470.003,490.003,440.003,470.003,470.00-140,625
Aug 13, 20253,500.003,500.003,440.003,470.003,470.00-0.86%89,743
Aug 12, 20253,490.003,520.003,450.003,500.003,500.000.29%52,871
Aug 11, 20253,470.003,490.003,450.003,490.003,490.001.45%92,775
Aug 8, 20253,510.003,510.003,430.003,440.003,440.00-1.99%130,878
Aug 7, 20253,480.003,530.003,420.003,510.003,510.000.57%339,747
Aug 6, 20253,390.003,490.003,390.003,490.003,490.000.29%85,791
Aug 5, 20253,500.003,520.003,460.003,480.003,480.00-0.57%162,790
Aug 4, 20253,550.003,550.003,500.003,500.003,500.00-1.41%74,107
Aug 1, 20253,580.003,600.003,500.003,550.003,550.000.28%138,580
Jul 31, 20253,480.003,540.003,450.003,540.003,540.002.91%261,378
Jul 30, 20253,380.003,440.003,370.003,440.003,440.002.08%113,339
Jul 29, 20253,470.003,470.003,370.003,370.003,370.00-2.03%217,332
Jul 28, 20253,420.003,450.003,420.003,440.003,440.000.58%268,687
Jul 25, 20253,430.003,460.003,400.003,420.003,420.00-0.29%98,092
Jul 24, 20253,450.003,480.003,390.003,430.003,430.000.59%195,814
Jul 23, 20253,390.003,460.003,390.003,410.003,410.000.59%153,479
Jul 22, 20253,390.003,400.003,350.003,390.003,390.00-0.29%100,580
Jul 21, 20253,400.003,430.003,330.003,400.003,400.00-134,938
Jul 18, 20253,360.003,430.003,360.003,400.003,400.001.19%176,884
Jul 17, 20253,350.003,380.003,320.003,360.003,360.001.82%172,719
Jul 16, 20253,300.003,300.003,260.003,300.003,300.000.92%172,999
Jul 15, 20253,330.003,330.003,250.003,270.003,270.000.31%124,658
Jul 14, 20253,380.003,410.003,160.003,260.003,260.00-3.55%261,455
Jul 11, 20253,500.003,500.003,330.003,380.003,380.001.50%182,870
Jul 10, 20253,140.003,330.003,140.003,330.003,330.006.73%380,224