Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam · Delayed Price · Currency is VND 63,200
+200 (0.32%)
At close: Aug 13, 2025
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 63,100.00 | 64,000.00 | 61,300.00 | 63,200.00 | 63,200.00 | 0.32% | 3,574,181 |
| Aug 12, 2025 | 59,300.00 | 63,000.00 | 58,800.00 | 63,000.00 | 63,000.00 | 6.96% | 9,025,899 |
| Aug 11, 2025 | 58,300.00 | 59,800.00 | 58,300.00 | 58,900.00 | 58,900.00 | 1.20% | 3,185,186 |
| Aug 8, 2025 | 58,800.00 | 59,000.00 | 57,300.00 | 58,200.00 | 58,200.00 | -0.85% | 4,021,601 |
| Aug 7, 2025 | 61,000.00 | 61,000.00 | 58,600.00 | 58,700.00 | 58,700.00 | 0.41% | 3,790,463 |
| Aug 6, 2025 | 58,692.31 | 59,615.39 | 57,923.08 | 58,461.54 | 57,692.31 | -0.26% | 5,051,400 |
| Aug 5, 2025 | 61,923.08 | 62,307.69 | 57,384.62 | 58,615.39 | 57,844.13 | -4.99% | 11,885,625 |
| Aug 4, 2025 | 63,076.92 | 63,153.85 | 60,538.46 | 61,692.31 | 60,880.57 | - | 6,949,537 |
| Aug 1, 2025 | 57,923.08 | 61,692.31 | 57,000.00 | 61,692.31 | 60,880.57 | 6.93% | 11,618,928 |
| Jul 31, 2025 | 58,384.62 | 58,384.62 | 56,307.69 | 57,692.31 | 56,933.20 | 2.04% | 8,008,533 |
| Jul 30, 2025 | 54,615.39 | 56,538.46 | 54,307.69 | 56,538.46 | 55,794.53 | 3.52% | 5,753,971 |
| Jul 29, 2025 | 59,307.69 | 59,307.69 | 54,384.62 | 54,615.39 | 53,896.76 | -6.58% | 11,243,217 |
| Jul 28, 2025 | 57,769.23 | 58,846.15 | 57,307.69 | 58,461.54 | 57,692.31 | 2.29% | 8,056,068 |
| Jul 25, 2025 | 56,923.08 | 59,000.00 | 56,769.23 | 57,153.85 | 56,401.82 | 2.77% | 10,330,830 |
| Jul 24, 2025 | 55,615.39 | 55,769.23 | 54,307.69 | 55,615.39 | 54,883.60 | 0.84% | 6,400,313 |
| Jul 23, 2025 | 56,615.39 | 56,692.31 | 54,846.15 | 55,153.85 | 54,428.14 | -1.65% | 6,398,307 |
| Jul 22, 2025 | 53,846.15 | 56,538.46 | 53,076.92 | 56,076.92 | 55,339.07 | 4.89% | 12,616,106 |
| Jul 21, 2025 | 54,461.54 | 54,923.08 | 53,461.54 | 53,461.54 | 52,758.10 | -0.71% | 4,416,222 |
| Jul 18, 2025 | 52,692.31 | 54,153.85 | 52,307.69 | 53,846.15 | 53,137.65 | 2.34% | 11,533,778 |
| Jul 17, 2025 | 52,461.54 | 53,307.69 | 52,307.69 | 52,615.39 | 51,923.08 | 0.74% | 3,775,058 |
| Jul 16, 2025 | 52,307.69 | 53,153.85 | 52,230.77 | 52,230.77 | 51,543.52 | - | 3,281,239 |
| Jul 15, 2025 | 53,153.85 | 53,461.54 | 52,230.77 | 52,230.77 | 51,543.52 | -1.88% | 7,944,920 |
| Jul 14, 2025 | 53,692.31 | 53,846.15 | 52,461.54 | 53,230.77 | 52,530.36 | -0.14% | 3,927,799 |
| Jul 11, 2025 | 54,230.77 | 54,846.15 | 53,076.92 | 53,307.69 | 52,606.28 | -1.28% | 4,679,875 |
| Jul 10, 2025 | 53,692.31 | 54,923.08 | 53,153.85 | 54,000.00 | 53,289.47 | 1.59% | 5,919,942 |
| Jul 9, 2025 | 54,307.69 | 54,461.54 | 52,923.08 | 53,153.85 | 52,454.45 | -1.00% | 2,963,013 |
| Jul 8, 2025 | 52,846.15 | 54,307.69 | 52,384.62 | 53,692.31 | 52,985.83 | 2.50% | 14,344,187 |
| Jul 7, 2025 | 53,307.69 | 53,461.54 | 52,153.85 | 52,384.62 | 51,695.34 | -1.30% | 3,358,344 |
| Jul 4, 2025 | 54,000.00 | 54,076.92 | 52,923.08 | 53,076.92 | 52,378.54 | -1.00% | 1,907,986 |
| Jul 3, 2025 | 51,846.15 | 54,538.46 | 51,846.15 | 53,615.39 | 52,909.92 | 3.87% | 7,467,084 |
| Jul 2, 2025 | 51,076.92 | 51,923.08 | 51,076.92 | 51,615.39 | 50,936.24 | 1.05% | 2,676,658 |
| Jul 1, 2025 | 52,153.85 | 52,230.77 | 50,923.08 | 51,076.92 | 50,404.86 | -1.63% | 2,439,754 |
| Jun 30, 2025 | 51,384.62 | 52,461.54 | 51,000.00 | 51,923.08 | 51,239.88 | 2.12% | 2,963,574 |
| Jun 27, 2025 | 52,000.00 | 52,000.00 | 50,846.15 | 50,846.15 | 50,177.13 | -1.49% | 2,414,197 |
| Jun 26, 2025 | 51,230.77 | 51,923.08 | 50,461.54 | 51,615.39 | 50,936.24 | 0.90% | 3,826,076 |
| Jun 25, 2025 | 52,538.46 | 52,846.15 | 51,000.00 | 51,153.85 | 50,480.77 | -2.35% | 4,201,623 |
| Jun 24, 2025 | 53,846.15 | 53,846.15 | 52,384.62 | 52,384.62 | 51,695.34 | -2.16% | 4,366,605 |
| Jun 23, 2025 | 54,769.23 | 55,692.31 | 53,461.54 | 53,538.46 | 52,834.01 | -0.57% | 3,517,475 |
| Jun 20, 2025 | 53,000.00 | 54,153.85 | 51,923.08 | 53,846.15 | 53,137.65 | 2.04% | 6,212,737 |
| Jun 19, 2025 | 53,923.08 | 54,461.54 | 52,615.39 | 52,769.23 | 52,074.90 | -2.00% | 3,900,949 |
| Jun 18, 2025 | 54,153.85 | 55,769.23 | 53,615.39 | 53,846.15 | 53,137.65 | 0.72% | 3,849,875 |
| Jun 17, 2025 | 54,692.31 | 54,692.31 | 53,076.92 | 53,461.54 | 52,758.10 | -1.97% | 4,226,028 |
| Jun 16, 2025 | 54,769.23 | 56,538.46 | 54,153.85 | 54,538.46 | 53,820.85 | 1.43% | 4,443,869 |
| Jun 13, 2025 | 54,076.92 | 55,307.69 | 53,538.46 | 53,769.23 | 53,061.74 | 0.58% | 4,384,655 |
| Jun 12, 2025 | 53,692.31 | 54,153.85 | 52,538.46 | 53,461.54 | 52,758.10 | 1.02% | 3,759,970 |
| Jun 11, 2025 | 54,615.39 | 54,846.15 | 52,923.08 | 52,923.08 | 52,226.72 | -2.41% | 4,012,203 |
| Jun 10, 2025 | 54,384.62 | 55,538.46 | 53,692.31 | 54,230.77 | 53,517.21 | -0.28% | 3,617,755 |
| Jun 9, 2025 | 58,461.54 | 58,461.54 | 54,384.62 | 54,384.62 | 53,669.03 | -6.97% | 5,267,039 |
| Jun 6, 2025 | 57,000.00 | 58,846.15 | 56,769.23 | 58,461.54 | 57,692.31 | 3.26% | 4,471,785 |
| Jun 5, 2025 | 58,461.54 | 58,461.54 | 56,384.62 | 56,615.39 | 55,870.45 | -3.29% | 5,576,422 |