HOSE · AAN · stock
A An Food Join Stock Company (AAN) stock price history
Every HOSE trading session of A An Food Join Stock Company from May 22, 2026 to Sep 28, 2026: 89 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAN adjusted close, 2026 to 2026
- ₫16,670
- All time high, 2026
- ₫17,340
- 52 week high, ₫13,650 low
- 89
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
AAN key facts
- A An Food Join Stock Company (AAN) closed at ₫15,800 on Sep 28, 2026 on HOSE.
- AAN's all time high close is ₫16,670, set on May 29, 2026; its all time low close is ₫12,770 on May 22, 2026.
- AAN's 52 week range is ₫13,650 to ₫17,340.
- AAN's deepest drawdown was -9.4% from May 29, 2026 to Jul 21, 2026.
- DataCedar holds 89 daily sessions of AAN history from May 22, 2026 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AAN price chart, 2026 to 2026
AAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +0.1% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 22, 2026 | +23.7% |
AAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫16,670 on May 29, 2026
- All time low close
- ₫12,770 on May 22, 2026
- 52 week high
- ₫17,340 on May 29, 2026
- 52 week low
- ₫13,650 on May 25, 2026
- Deepest drawdown
- -9.4% from May 29, 2026 to Jul 21, 2026, not yet recovered
- Best single session
- +6.9% on May 25, 2026
- Worst single session
- -2.6% on Jun 1, 2026
- Volatility, 1 year annualised
- 27.6%
- Sessions closing higher, 1 year
- 39%
AAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on May 22, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫12,770 | ₫17,340 | ₫12,770 | ₫15,800 | n/a | 20.6M | 89 |
AAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫15,800 | -1.6% |
| August 2026 | ₫16,050 | +5.2% |
| July 2026 | ₫15,250 | -4.4% |
| June 2026 | ₫15,950 | -4.3% |
| May 2026 | ₫16,670 | n/a |
About the AAN data
Daily bars. 89 sessions from May 22, 2026 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- AAA An Phat Bioplastics Joint Stock Company
- AAM Mekong Fisheries Joint Stock Company
- AAT Tien Son Thanh Hoa Group Joint Stock Company
- ABR Viet Brand Invest Joint Stock Company
- ABS Binh Thuan Agriculture Services JSC
- ABT Bentre Aquaproduct Import And Export Joint Stock Company
- ACB Asia Commercial Joint Stock Bank
- ACC ACC Binh Duong Investment and Construction Joint Stock Company
Common questions
AAN share price history
