Skip to main content
logo
Tien Son Thanh Hoa Group JSC (HOSE:AAT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
2,840.00
-30.00 (-1.05%)
At close: May 22, 2026

HOSE:AAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,870.002,870.002,830.002,840.002,840.00-1.05%5,891
May 21, 20262,880.002,880.002,810.002,870.002,870.00-0.35%19,114
May 20, 20262,890.002,890.002,800.002,880.002,880.00-0.35%26,097
May 19, 20262,880.002,890.002,840.002,890.002,890.00-20,978
May 18, 20262,920.002,920.002,840.002,890.002,890.00-34,518
May 15, 20262,850.002,910.002,850.002,890.002,890.00-0.34%3,548
May 14, 20262,870.002,900.002,810.002,900.002,900.001.05%27,821
May 13, 20262,890.002,890.002,860.002,870.002,870.00-0.69%48,493
May 12, 20262,900.002,910.002,880.002,890.002,890.00-12,511
May 11, 20262,900.002,910.002,890.002,890.002,890.000.35%26,997
May 8, 20262,920.002,920.002,870.002,880.002,880.00-0.69%12,630
May 7, 20262,900.002,910.002,880.002,900.002,900.00-18,436
May 6, 20262,940.002,940.002,880.002,900.002,900.00-0.34%86,241
May 5, 20262,930.002,940.002,880.002,910.002,910.00-1.02%19,824
May 4, 20262,900.003,000.002,900.002,940.002,940.001.38%47,496
Apr 29, 20262,900.002,900.002,870.002,900.002,900.00-0.34%21,583
Apr 28, 20262,900.002,980.002,860.002,910.002,910.000.34%22,087
Apr 24, 20262,900.002,900.002,880.002,900.002,900.00-9,618
Apr 23, 20262,920.002,940.002,860.002,900.002,900.00-0.68%30,076
Apr 22, 20262,900.002,930.002,900.002,920.002,920.000.69%9,530
Apr 21, 20262,910.002,920.002,900.002,900.002,900.00-1.02%13,904
Apr 20, 20262,930.002,940.002,920.002,930.002,930.000.34%36,553
Apr 17, 20262,900.002,920.002,880.002,920.002,920.000.69%12,060
Apr 16, 20262,930.002,940.002,900.002,900.002,900.00-1.36%22,713
Apr 15, 20262,940.002,950.002,890.002,940.002,940.00-29,990
Apr 14, 20262,940.002,950.002,930.002,940.002,940.000.68%40,475
Apr 13, 20262,890.002,930.002,890.002,920.002,920.001.39%35,240
Apr 10, 20262,920.002,930.002,880.002,880.002,880.00-0.69%20,468
Apr 9, 20262,910.002,910.002,880.002,900.002,900.00-0.68%19,952
Apr 8, 20262,890.002,960.002,880.002,920.002,920.000.69%36,512
Apr 7, 20262,890.002,920.002,870.002,900.002,900.00-0.68%6,812
Apr 6, 20262,900.002,920.002,860.002,920.002,920.00-0.34%14,939
Apr 3, 20262,930.002,930.002,900.002,930.002,930.00-4,863
Apr 2, 20262,930.002,930.002,890.002,930.002,930.00-24,006
Apr 1, 20262,920.002,940.002,880.002,930.002,930.000.34%11,101
Mar 31, 20262,920.002,930.002,880.002,920.002,920.00-22,930
Mar 30, 20262,910.002,950.002,880.002,920.002,920.00-20,188
Mar 27, 20262,930.002,940.002,870.002,920.002,920.00-0.68%31,405
Mar 26, 20262,950.002,950.002,910.002,940.002,940.00-1.01%32,092
Mar 25, 20262,970.002,980.002,910.002,970.002,970.00-1.00%26,036
Mar 24, 20262,950.003,020.002,890.003,000.003,000.002.04%30,336
Mar 23, 20262,950.002,970.002,880.002,940.002,940.00-1.01%25,642
Mar 20, 20263,010.003,040.002,900.002,970.002,970.00-2.30%62,119
Mar 19, 20263,050.003,050.002,980.003,040.003,040.00-0.33%17,108
Mar 18, 20263,050.003,050.002,990.003,050.003,050.00-13,567
Mar 17, 20263,050.003,050.003,000.003,050.003,050.00-10,940
Mar 16, 20263,090.003,090.002,990.003,050.003,050.00-0.65%40,012
Mar 13, 20263,020.003,070.003,000.003,070.003,070.001.66%23,651
Mar 12, 20263,070.003,070.003,000.003,020.003,020.00-18,696
Mar 11, 20263,030.003,050.003,000.003,020.003,020.00-37,932