Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam · Delayed Price · Currency is VND 56,000
-800 (-1.41%)
At close: Sep 19, 2025
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 62,400.00 | 65,000.00 | 62,200.00 | 64,400.00 | 64,400.00 | 4.04% | 4,402,084 |
| Aug 15, 2025 | 63,000.00 | 63,300.00 | 61,200.00 | 61,900.00 | 61,900.00 | -1.43% | 3,707,155 |
| Aug 14, 2025 | 63,800.00 | 63,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | -0.63% | 3,554,295 |
| 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 |