Tien Son Thanh Hoa Group JSC (HOSE:AAT)
Vietnam · Delayed Price · Currency is VND 1,760.00
-30.00 (-1.68%)
At close: Nov 4, 2026
HOSE:AAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,790.00 | 1,800.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.68% | 15,038 |
| Nov 3, 2026 | 1,770.00 | 1,810.00 | 1,700.00 | 1,790.00 | 1,790.00 | -1.65% | 44,322 |
| Nov 2, 2026 | 1,880.00 | 1,940.00 | 1,700.00 | 1,820.00 | 1,820.00 | - | 23,112 |
| Oct 30, 2026 | 1,950.00 | 1,950.00 | 1,820.00 | 1,820.00 | 1,820.00 | -6.67% | 33,329 |
| Oct 29, 2026 | 1,910.00 | 1,950.00 | 1,880.00 | 1,950.00 | 1,950.00 | 2.09% | 5,077 |
| Oct 28, 2026 | 2,010.00 | 2,010.00 | 1,900.00 | 1,910.00 | 1,910.00 | -5.45% | 28,315 |
| Oct 27, 2026 | 2,070.00 | 2,070.00 | 2,000.00 | 2,020.00 | 2,020.00 | -2.42% | 2,810 |
| Oct 26, 2026 | 2,080.00 | 2,080.00 | 2,010.00 | 2,070.00 | 2,070.00 | -0.96% | 20,796 |
| Oct 23, 2026 | 2,100.00 | 2,130.00 | 2,030.00 | 2,090.00 | 2,090.00 | -0.48% | 15,679 |
| Oct 22, 2026 | 2,050.00 | 2,150.00 | 2,000.00 | 2,100.00 | 2,100.00 | 0.48% | 38,872 |
| Oct 21, 2026 | 2,030.00 | 2,130.00 | 2,030.00 | 2,090.00 | 2,090.00 | 2.96% | 71,869 |
| Oct 20, 2026 | 2,120.00 | 2,120.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.98% | 17,155 |
| Oct 19, 2026 | 2,020.00 | 2,130.00 | 1,950.00 | 2,050.00 | 2,050.00 | 1.99% | 116,714 |
| Oct 16, 2026 | 1,920.00 | 2,010.00 | 1,910.00 | 2,010.00 | 2,010.00 | 6.91% | 112,181 |
| Oct 15, 2026 | 1,800.00 | 1,880.00 | 1,770.00 | 1,880.00 | 1,880.00 | 6.82% | 97,222 |
| Oct 14, 2026 | 1,790.00 | 1,810.00 | 1,750.00 | 1,760.00 | 1,760.00 | -1.12% | 5,094 |
| Oct 13, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 32,132 |
| Oct 12, 2026 | 1,850.00 | 1,850.00 | 1,790.00 | 1,800.00 | 1,800.00 | 0.56% | 2,655 |
| Oct 9, 2026 | 1,840.00 | 1,840.00 | 1,750.00 | 1,790.00 | 1,790.00 | -0.56% | 32,775 |
| Oct 8, 2026 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 1,445 |
| Oct 7, 2026 | 1,810.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,800.00 | - | 5,204 |
| Oct 6, 2026 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,800.00 | -1.10% | 16,949 |
| Oct 5, 2026 | 1,820.00 | 1,850.00 | 1,810.00 | 1,820.00 | 1,820.00 | - | 17,922 |
| Oct 2, 2026 | 1,870.00 | 1,870.00 | 1,820.00 | 1,820.00 | 1,820.00 | -2.67% | 6,201 |
| Oct 1, 2026 | 1,870.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,870.00 | - | 13,118 |
| Sep 30, 2026 | 1,910.00 | 1,920.00 | 1,820.00 | 1,870.00 | 1,870.00 | -2.60% | 11,036 |
| Sep 29, 2026 | 1,980.00 | 1,980.00 | 1,820.00 | 1,920.00 | 1,920.00 | - | 14,080 |
| Sep 28, 2026 | 1,930.00 | 1,930.00 | 1,870.00 | 1,920.00 | 1,920.00 | -0.52% | 18,583 |
| Sep 25, 2026 | 1,980.00 | 1,980.00 | 1,930.00 | 1,930.00 | 1,930.00 | -2.53% | 28,289 |
| Sep 24, 2026 | 2,030.00 | 2,030.00 | 1,980.00 | 1,980.00 | 1,980.00 | -2.46% | 9,820 |
| Sep 23, 2026 | 2,030.00 | 2,060.00 | 1,910.00 | 2,030.00 | 2,030.00 | -0.98% | 41,428 |
| Sep 22, 2026 | 2,020.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | - | 12,588 |
| Sep 21, 2026 | 2,050.00 | 2,060.00 | 2,010.00 | 2,050.00 | 2,050.00 | - | 26,846 |
| Sep 18, 2026 | 2,120.00 | 2,120.00 | 2,040.00 | 2,050.00 | 2,050.00 | - | 13,330 |
| Sep 17, 2026 | 2,050.00 | 2,080.00 | 2,020.00 | 2,050.00 | 2,050.00 | - | 29,240 |
| Sep 16, 2026 | 2,090.00 | 2,090.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.91% | 46,216 |
| Sep 15, 2026 | 2,090.00 | 2,090.00 | 2,050.00 | 2,090.00 | 2,090.00 | 0.97% | 17,904 |
| Sep 14, 2026 | 2,180.00 | 2,190.00 | 2,050.00 | 2,070.00 | 2,070.00 | -5.91% | 91,446 |
| Sep 11, 2026 | 2,200.00 | 2,270.00 | 2,180.00 | 2,200.00 | 2,200.00 | - | 14,719 |
| Sep 10, 2026 | 2,230.00 | 2,230.00 | 2,170.00 | 2,200.00 | 2,200.00 | - | 6,779 |
| Sep 9, 2026 | 2,230.00 | 2,250.00 | 2,180.00 | 2,200.00 | 2,200.00 | -1.35% | 43,509 |
| Sep 8, 2026 | 2,220.00 | 2,270.00 | 2,200.00 | 2,230.00 | 2,230.00 | -1.76% | 9,882 |
| Sep 7, 2026 | 2,270.00 | 2,270.00 | 2,180.00 | 2,270.00 | 2,270.00 | - | 9,327 |
| Sep 4, 2026 | 2,240.00 | 2,300.00 | 2,200.00 | 2,270.00 | 2,270.00 | 1.34% | 10,644 |
| Sep 3, 2026 | 2,290.00 | 2,290.00 | 2,230.00 | 2,240.00 | 2,240.00 | -1.75% | 28,788 |
| Aug 28, 2026 | 2,270.00 | 2,290.00 | 2,250.00 | 2,280.00 | 2,280.00 | 0.44% | 34,072 |
| Aug 27, 2026 | 2,250.00 | 2,270.00 | 2,250.00 | 2,270.00 | 2,270.00 | - | 3,274 |
| Aug 26, 2026 | 2,270.00 | 2,330.00 | 2,260.00 | 2,270.00 | 2,270.00 | -0.44% | 18,349 |
| Aug 25, 2026 | 2,280.00 | 2,280.00 | 2,260.00 | 2,280.00 | 2,280.00 | -0.44% | 6,025 |
| Aug 24, 2026 | 2,310.00 | 2,320.00 | 2,260.00 | 2,290.00 | 2,290.00 | -0.87% | 37,486 |