Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam · Delayed Price · Currency is VND 61,400
-1,300 (-2.07%)
At close: Oct 31, 2025
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 60,900.00 | 63,700.00 | 60,400.00 | 62,000.00 | 62,000.00 | 3.51% | 7,373,824 |
| Oct 28, 2025 | 56,400.00 | 59,900.00 | 56,200.00 | 59,900.00 | 59,900.00 | 6.96% | 4,492,198 |
| Oct 27, 2025 | 58,500.00 | 61,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -4.11% | 3,124,223 |
| Oct 24, 2025 | 58,000.00 | 58,600.00 | 57,100.00 | 58,400.00 | 58,400.00 | -0.51% | 1,868,981 |
| Oct 23, 2025 | 55,200.00 | 58,800.00 | 55,200.00 | 58,700.00 | 58,700.00 | 6.73% | 5,953,771 |
| Oct 22, 2025 | 54,500.00 | 55,000.00 | 52,600.00 | 55,000.00 | 55,000.00 | 0.92% | 1,339,888 |
| Oct 21, 2025 | 53,800.00 | 54,500.00 | 51,700.00 | 54,500.00 | 54,500.00 | 2.06% | 2,136,063 |
| Oct 20, 2025 | 55,700.00 | 55,700.00 | 52,000.00 | 53,400.00 | 53,400.00 | -3.96% | 2,986,913 |
| Oct 17, 2025 | 56,000.00 | 56,600.00 | 55,300.00 | 55,600.00 | 55,600.00 | -0.36% | 1,482,025 |
| Oct 16, 2025 | 56,400.00 | 56,700.00 | 55,500.00 | 55,800.00 | 55,800.00 | -0.18% | 1,464,819 |
| Oct 15, 2025 | 55,400.00 | 56,800.00 | 55,400.00 | 55,900.00 | 55,900.00 | 1.45% | 2,235,146 |
| Oct 14, 2025 | 55,000.00 | 55,600.00 | 54,500.00 | 55,100.00 | 55,100.00 | 0.73% | 1,982,571 |
| Oct 13, 2025 | 54,000.00 | 55,400.00 | 54,000.00 | 54,700.00 | 54,700.00 | - | 1,284,808 |
| Oct 10, 2025 | 55,300.00 | 55,800.00 | 54,600.00 | 54,700.00 | 54,700.00 | -0.36% | 1,070,683 |
| Oct 9, 2025 | 55,000.00 | 55,200.00 | 53,900.00 | 54,900.00 | 54,900.00 | - | 1,024,089 |
| Oct 8, 2025 | 55,700.00 | 56,200.00 | 54,800.00 | 54,900.00 | 54,900.00 | -0.72% | 1,051,459 |
| Oct 7, 2025 | 56,800.00 | 57,000.00 | 55,300.00 | 55,300.00 | 55,300.00 | -2.64% | 1,208,886 |
| Oct 6, 2025 | 54,900.00 | 56,800.00 | 54,100.00 | 56,800.00 | 56,800.00 | 5.19% | 2,561,115 |
| Oct 3, 2025 | 53,300.00 | 54,500.00 | 52,400.00 | 54,000.00 | 54,000.00 | 0.75% | 1,888,622 |
| Oct 2, 2025 | 53,800.00 | 54,400.00 | 53,600.00 | 53,600.00 | 53,600.00 | - | 751,801 |
| Oct 1, 2025 | 54,000.00 | 54,100.00 | 53,500.00 | 53,600.00 | 53,600.00 | -0.37% | 858,316 |
| Sep 30, 2025 | 54,600.00 | 55,100.00 | 52,900.00 | 53,800.00 | 53,800.00 | -1.28% | 2,187,468 |
| Sep 29, 2025 | 55,000.00 | 55,500.00 | 54,000.00 | 54,500.00 | 54,500.00 | -0.91% | 1,139,080 |
| Sep 26, 2025 | 55,500.00 | 55,900.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.54% | 1,074,634 |
| Sep 25, 2025 | 55,200.00 | 56,400.00 | 54,900.00 | 55,300.00 | 55,300.00 | 1.47% | 1,593,629 |
| Sep 24, 2025 | 53,700.00 | 54,700.00 | 53,400.00 | 54,500.00 | 54,500.00 | 1.49% | 1,083,922 |
| Sep 23, 2025 | 54,100.00 | 54,200.00 | 53,500.00 | 53,700.00 | 53,700.00 | 0.37% | 1,333,619 |
| Sep 22, 2025 | 56,400.00 | 56,400.00 | 53,200.00 | 53,500.00 | 53,500.00 | -4.46% | 3,824,409 |
| Sep 19, 2025 | 57,200.00 | 57,400.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.41% | 2,264,536 |
| Sep 18, 2025 | 57,600.00 | 58,000.00 | 56,600.00 | 56,800.00 | 56,800.00 | -1.56% | 1,496,012 |
| Sep 17, 2025 | 57,500.00 | 58,600.00 | 57,400.00 | 57,700.00 | 57,700.00 | 0.35% | 2,371,637 |
| Sep 16, 2025 | 58,400.00 | 58,800.00 | 57,400.00 | 57,500.00 | 57,500.00 | -1.88% | 1,893,139 |
| Sep 15, 2025 | 57,100.00 | 59,400.00 | 57,000.00 | 58,600.00 | 58,600.00 | 3.17% | 3,312,082 |
| Sep 12, 2025 | 57,000.00 | 57,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | - | 1,524,083 |
| Sep 11, 2025 | 57,500.00 | 57,600.00 | 55,600.00 | 56,800.00 | 56,800.00 | -1.73% | 2,049,924 |
| Sep 10, 2025 | 57,200.00 | 58,500.00 | 56,600.00 | 57,800.00 | 57,800.00 | 1.05% | 2,864,828 |
| Sep 9, 2025 | 57,800.00 | 57,900.00 | 56,500.00 | 57,200.00 | 57,200.00 | -1.04% | 2,490,454 |
| Sep 8, 2025 | 58,600.00 | 59,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | -1.53% | 2,588,879 |
| Sep 5, 2025 | 58,600.00 | 60,500.00 | 58,300.00 | 58,700.00 | 58,700.00 | 0.86% | 4,283,761 |
| Sep 4, 2025 | 57,900.00 | 59,000.00 | 57,700.00 | 58,200.00 | 58,200.00 | 1.22% | 1,851,307 |
| Sep 3, 2025 | 56,500.00 | 57,500.00 | 56,400.00 | 57,500.00 | 57,500.00 | 2.31% | 1,238,232 |
| Aug 29, 2025 | 57,300.00 | 58,000.00 | 56,000.00 | 56,200.00 | 56,200.00 | -1.92% | 2,996,882 |
| Aug 28, 2025 | 58,600.00 | 58,600.00 | 57,000.00 | 57,300.00 | 57,300.00 | -1.04% | 1,246,079 |
| Aug 27, 2025 | 57,900.00 | 59,500.00 | 56,300.00 | 57,900.00 | 57,900.00 | 1.58% | 2,679,218 |
| Aug 26, 2025 | 53,500.00 | 57,000.00 | 53,500.00 | 57,000.00 | 57,000.00 | 6.54% | 1,673,924 |
| Aug 25, 2025 | 56,700.00 | 57,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | -4.97% | 3,497,713 |
| Aug 22, 2025 | 59,000.00 | 59,400.00 | 56,000.00 | 56,300.00 | 56,300.00 | -5.38% | 4,011,244 |
| Aug 21, 2025 | 61,200.00 | 61,200.00 | 59,500.00 | 59,500.00 | 59,500.00 | -1.33% | 3,009,455 |
| Aug 20, 2025 | 63,100.00 | 63,300.00 | 60,000.00 | 60,300.00 | 60,300.00 | -4.74% | 4,304,552 |
| Aug 19, 2025 | 65,300.00 | 65,400.00 | 63,000.00 | 63,300.00 | 63,300.00 | -1.71% | 3,145,716 |