Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam · Delayed Price · Currency is VND 56,600
-1,000 (-1.74%)
At close: Feb 9, 2026
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 57,600.00 | 58,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | -1.74% | 1,617,877 |
| Feb 6, 2026 | 57,500.00 | 58,700.00 | 57,000.00 | 57,600.00 | 57,600.00 | -0.17% | 1,673,588 |
| Feb 5, 2026 | 59,600.00 | 59,900.00 | 57,700.00 | 57,700.00 | 57,700.00 | -2.70% | 1,561,474 |
| Feb 4, 2026 | 60,000.00 | 60,800.00 | 59,100.00 | 59,300.00 | 59,300.00 | -0.17% | 1,963,057 |
| Feb 3, 2026 | 58,800.00 | 61,000.00 | 58,800.00 | 59,400.00 | 59,400.00 | 1.71% | 3,304,044 |
| Feb 2, 2026 | 56,700.00 | 58,800.00 | 56,000.00 | 58,400.00 | 58,400.00 | 3.36% | 5,111,962 |
| Jan 30, 2026 | 56,500.00 | 57,600.00 | 56,400.00 | 56,500.00 | 56,500.00 | 0.53% | 1,264,261 |
| Jan 29, 2026 | 56,500.00 | 56,900.00 | 55,900.00 | 56,200.00 | 56,200.00 | 0.54% | 1,028,809 |
| Jan 28, 2026 | 57,200.00 | 57,200.00 | 55,600.00 | 55,900.00 | 55,900.00 | -1.58% | 2,067,442 |
| Jan 27, 2026 | 56,600.00 | 57,200.00 | 56,000.00 | 56,800.00 | 56,800.00 | 0.89% | 767,085 |
| Jan 26, 2026 | 58,200.00 | 58,200.00 | 56,000.00 | 56,300.00 | 56,300.00 | -2.43% | 2,608,261 |
| Jan 23, 2026 | 59,200.00 | 59,700.00 | 57,400.00 | 57,700.00 | 57,700.00 | -2.20% | 2,552,481 |
| Jan 22, 2026 | 59,600.00 | 61,900.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.34% | 2,509,414 |
| Jan 21, 2026 | 61,300.00 | 62,300.00 | 59,400.00 | 59,800.00 | 59,800.00 | -2.76% | 2,355,139 |
| Jan 20, 2026 | 57,600.00 | 61,500.00 | 56,900.00 | 61,500.00 | 61,500.00 | 6.96% | 5,854,849 |
| Jan 19, 2026 | 58,200.00 | 58,300.00 | 57,400.00 | 57,500.00 | 57,500.00 | -0.17% | 1,096,383 |
| Jan 16, 2026 | 58,500.00 | 58,500.00 | 56,800.00 | 57,600.00 | 57,600.00 | - | 1,411,150 |
| Jan 15, 2026 | 58,000.00 | 58,500.00 | 57,400.00 | 57,600.00 | 57,600.00 | 0.17% | 1,964,638 |
| Jan 14, 2026 | 58,600.00 | 58,800.00 | 57,300.00 | 57,500.00 | 57,500.00 | -1.37% | 2,704,211 |
| Jan 13, 2026 | 57,400.00 | 60,000.00 | 57,200.00 | 58,300.00 | 58,300.00 | 2.28% | 2,160,915 |
| Jan 12, 2026 | 57,000.00 | 58,100.00 | 56,500.00 | 57,000.00 | 57,000.00 | - | 1,992,690 |
| Jan 9, 2026 | 57,600.00 | 57,800.00 | 55,900.00 | 57,000.00 | 57,000.00 | -1.04% | 2,522,454 |
| Jan 8, 2026 | 59,400.00 | 59,400.00 | 57,400.00 | 57,600.00 | 57,600.00 | -2.54% | 1,729,499 |
| Jan 7, 2026 | 57,900.00 | 59,400.00 | 57,600.00 | 59,100.00 | 59,100.00 | 2.25% | 1,537,866 |
| Jan 6, 2026 | 57,400.00 | 58,500.00 | 57,400.00 | 57,800.00 | 57,800.00 | - | 576,967 |
| Jan 5, 2026 | 58,900.00 | 58,900.00 | 56,600.00 | 57,800.00 | 57,800.00 | -1.53% | 1,412,854 |
| Dec 31, 2025 | 59,000.00 | 60,900.00 | 58,400.00 | 58,700.00 | 58,700.00 | -0.68% | 1,050,043 |
| Dec 30, 2025 | 60,700.00 | 60,700.00 | 59,000.00 | 59,100.00 | 59,100.00 | -1.83% | 1,194,802 |
| Dec 29, 2025 | 59,900.00 | 60,800.00 | 59,300.00 | 60,200.00 | 60,200.00 | 1.18% | 2,289,775 |
| Dec 26, 2025 | 60,000.00 | 60,000.00 | 58,300.00 | 59,500.00 | 59,500.00 | -0.83% | 7,161,393 |
| Dec 25, 2025 | 61,000.00 | 61,800.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.64% | 7,645,118 |
| Dec 24, 2025 | 60,500.00 | 61,100.00 | 59,800.00 | 61,000.00 | 61,000.00 | 0.83% | 1,020,760 |
| Dec 23, 2025 | 60,500.00 | 61,400.00 | 59,500.00 | 60,500.00 | 60,500.00 | 1.17% | 2,926,704 |
| Dec 22, 2025 | 57,500.00 | 59,800.00 | 57,500.00 | 59,800.00 | 59,800.00 | 4.00% | 3,335,534 |
| Dec 19, 2025 | 57,700.00 | 58,100.00 | 57,300.00 | 57,500.00 | 57,500.00 | -0.86% | 3,612,264 |
| Dec 18, 2025 | 58,200.00 | 58,200.00 | 57,300.00 | 58,000.00 | 58,000.00 | -0.34% | 487,980 |
| Dec 17, 2025 | 57,600.00 | 58,500.00 | 57,200.00 | 58,200.00 | 58,200.00 | 0.34% | 497,133 |
| Dec 16, 2025 | 56,800.00 | 58,400.00 | 56,200.00 | 58,000.00 | 58,000.00 | 2.84% | 1,273,707 |
| Dec 15, 2025 | 56,600.00 | 57,300.00 | 56,000.00 | 56,400.00 | 56,400.00 | 0.71% | 1,120,585 |
| Dec 12, 2025 | 58,700.00 | 59,000.00 | 55,900.00 | 56,000.00 | 56,000.00 | -4.44% | 2,024,900 |
| Dec 11, 2025 | 59,500.00 | 59,900.00 | 58,500.00 | 58,600.00 | 58,600.00 | -1.18% | 1,099,839 |
| Dec 10, 2025 | 60,000.00 | 60,000.00 | 59,000.00 | 59,300.00 | 59,300.00 | -0.50% | 2,835,286 |
| Dec 9, 2025 | 58,800.00 | 60,400.00 | 58,800.00 | 59,600.00 | 59,600.00 | 0.68% | 1,720,276 |
| Dec 8, 2025 | 60,400.00 | 60,400.00 | 58,300.00 | 59,200.00 | 59,200.00 | -1.17% | 3,643,477 |
| Dec 5, 2025 | 61,300.00 | 62,000.00 | 59,900.00 | 59,900.00 | 59,900.00 | -2.60% | 1,399,987 |
| Dec 4, 2025 | 61,500.00 | 62,700.00 | 61,400.00 | 61,500.00 | 61,500.00 | 0.33% | 1,770,355 |
| Dec 3, 2025 | 61,100.00 | 61,400.00 | 60,500.00 | 61,300.00 | 61,300.00 | 0.49% | 960,720 |
| Dec 2, 2025 | 60,500.00 | 61,400.00 | 59,500.00 | 61,000.00 | 61,000.00 | 0.33% | 1,681,443 |
| Dec 1, 2025 | 61,000.00 | 61,600.00 | 60,400.00 | 60,800.00 | 60,800.00 | -0.16% | 1,052,676 |
| Nov 28, 2025 | 60,300.00 | 61,200.00 | 59,800.00 | 60,900.00 | 60,900.00 | 1.00% | 1,578,515 |