Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam · Delayed Price · Currency is VND 51,900
+400 (0.78%)
At close: Jul 3, 2026
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 52,000.00 | 52,500.00 | 51,700.00 | 51,900.00 | 51,900.00 | 0.78% | 296,689 |
| Jul 2, 2026 | 51,600.00 | 52,100.00 | 51,300.00 | 51,500.00 | 51,500.00 | - | 669,711 |
| Jul 1, 2026 | 52,100.00 | 52,400.00 | 51,500.00 | 51,500.00 | 51,500.00 | -1.34% | 558,202 |
| Jun 30, 2026 | 51,800.00 | 52,700.00 | 51,500.00 | 52,200.00 | 52,200.00 | 0.38% | 810,169 |
| Jun 29, 2026 | 52,900.00 | 52,900.00 | 51,400.00 | 52,000.00 | 52,000.00 | -1.70% | 899,407 |
| Jun 26, 2026 | 52,400.00 | 52,900.00 | 51,800.00 | 52,900.00 | 52,900.00 | 0.76% | 694,732 |
| Jun 25, 2026 | 53,100.00 | 53,300.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.76% | 545,502 |
| Jun 24, 2026 | 53,000.00 | 53,300.00 | 51,100.00 | 52,900.00 | 52,900.00 | -0.19% | 2,736,204 |
| Jun 23, 2026 | 53,500.00 | 54,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | -0.93% | 620,422 |
| Jun 22, 2026 | 53,800.00 | 54,100.00 | 53,300.00 | 53,500.00 | 53,500.00 | -0.93% | 374,558 |
| Jun 19, 2026 | 54,900.00 | 54,900.00 | 53,800.00 | 54,000.00 | 54,000.00 | -0.55% | 522,194 |
| Jun 18, 2026 | 55,500.00 | 55,500.00 | 54,300.00 | 54,300.00 | 54,300.00 | -2.16% | 390,582 |
| Jun 17, 2026 | 55,000.00 | 56,300.00 | 54,600.00 | 55,500.00 | 55,500.00 | 1.46% | 1,163,261 |
| Jun 16, 2026 | 54,500.00 | 56,000.00 | 54,400.00 | 54,700.00 | 54,700.00 | 0.37% | 690,175 |
| Jun 15, 2026 | 53,900.00 | 54,800.00 | 53,900.00 | 54,500.00 | 54,500.00 | 2.25% | 565,145 |
| Jun 12, 2026 | 53,700.00 | 53,700.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.74% | 690,721 |
| Jun 11, 2026 | 53,000.00 | 53,900.00 | 53,000.00 | 53,700.00 | 53,700.00 | 0.75% | 410,074 |
| Jun 10, 2026 | 53,200.00 | 53,700.00 | 52,800.00 | 53,300.00 | 53,300.00 | -0.74% | 1,808,200 |
| Jun 9, 2026 | 53,900.00 | 53,900.00 | 52,900.00 | 53,700.00 | 53,700.00 | -0.37% | 511,860 |
| Jun 8, 2026 | 53,600.00 | 54,800.00 | 53,300.00 | 53,900.00 | 53,900.00 | -0.37% | 1,180,178 |
| Jun 5, 2026 | 55,000.00 | 55,300.00 | 54,000.00 | 54,100.00 | 54,100.00 | -1.64% | 1,203,180 |
| Jun 4, 2026 | 53,100.00 | 55,600.00 | 53,100.00 | 55,000.00 | 55,000.00 | 3.58% | 1,065,320 |
| Jun 3, 2026 | 53,200.00 | 54,100.00 | 51,800.00 | 53,100.00 | 53,100.00 | -0.56% | 405,885 |
| Jun 2, 2026 | 53,800.00 | 54,000.00 | 53,000.00 | 53,400.00 | 53,400.00 | -0.93% | 1,400,190 |
| Jun 1, 2026 | 54,400.00 | 54,700.00 | 53,900.00 | 53,900.00 | 53,900.00 | -0.92% | 295,764 |
| May 29, 2026 | 54,000.00 | 54,500.00 | 54,000.00 | 54,400.00 | 54,400.00 | 0.74% | 1,407,799 |
| May 28, 2026 | 54,700.00 | 54,900.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.28% | 881,638 |
| May 27, 2026 | 54,200.00 | 55,000.00 | 54,100.00 | 54,700.00 | 54,700.00 | 1.11% | 491,540 |
| May 26, 2026 | 54,600.00 | 54,600.00 | 53,800.00 | 54,100.00 | 54,100.00 | -0.55% | 1,134,296 |
| May 25, 2026 | 55,200.00 | 55,200.00 | 54,400.00 | 54,400.00 | 54,400.00 | -0.18% | 265,837 |
| May 22, 2026 | 55,600.00 | 55,700.00 | 54,500.00 | 54,500.00 | 54,500.00 | -1.09% | 412,986 |
| May 21, 2026 | 56,300.00 | 56,300.00 | 54,600.00 | 55,100.00 | 55,100.00 | -1.08% | 354,990 |
| May 20, 2026 | 55,500.00 | 56,000.00 | 54,200.00 | 55,700.00 | 55,700.00 | 0.36% | 588,999 |
| May 19, 2026 | 57,300.00 | 57,400.00 | 55,400.00 | 55,500.00 | 55,500.00 | -3.31% | 1,805,747 |
| May 18, 2026 | 57,200.00 | 58,000.00 | 56,900.00 | 57,400.00 | 57,400.00 | -0.17% | 656,463 |
| May 15, 2026 | 57,500.00 | 58,000.00 | 56,900.00 | 57,500.00 | 57,500.00 | 0.35% | 504,250 |
| May 14, 2026 | 57,500.00 | 57,900.00 | 57,000.00 | 57,300.00 | 57,300.00 | -1.04% | 2,083,146 |
| May 13, 2026 | 56,400.00 | 58,100.00 | 56,400.00 | 57,900.00 | 57,900.00 | 0.35% | 1,366,070 |
| May 12, 2026 | 56,500.00 | 57,900.00 | 56,400.00 | 57,700.00 | 57,700.00 | 2.30% | 1,056,028 |
| May 11, 2026 | 56,600.00 | 56,900.00 | 56,300.00 | 56,400.00 | 56,400.00 | -0.18% | 1,455,282 |
| May 8, 2026 | 56,600.00 | 57,000.00 | 56,200.00 | 56,500.00 | 56,500.00 | -0.18% | 1,595,137 |
| May 7, 2026 | 57,400.00 | 58,500.00 | 56,500.00 | 56,600.00 | 56,600.00 | -0.70% | 1,449,427 |
| May 6, 2026 | 56,800.00 | 57,100.00 | 56,600.00 | 57,000.00 | 57,000.00 | 0.53% | 1,877,141 |
| May 5, 2026 | 55,500.00 | 57,000.00 | 55,300.00 | 56,700.00 | 56,700.00 | 2.16% | 2,694,961 |
| May 4, 2026 | 55,800.00 | 56,000.00 | 55,300.00 | 55,500.00 | 55,500.00 | 0.73% | 471,405 |
| Apr 29, 2026 | 55,400.00 | 55,400.00 | 54,400.00 | 55,100.00 | 55,100.00 | 0.73% | 279,590 |
| Apr 28, 2026 | 56,100.00 | 56,200.00 | 54,400.00 | 54,700.00 | 54,700.00 | -2.50% | 1,164,802 |
| Apr 24, 2026 | 56,600.00 | 56,800.00 | 55,500.00 | 56,100.00 | 56,100.00 | -1.23% | 667,544 |
| Apr 23, 2026 | 55,500.00 | 57,400.00 | 55,200.00 | 56,800.00 | 56,800.00 | 1.43% | 2,534,696 |
| Apr 22, 2026 | 53,700.00 | 56,000.00 | 53,300.00 | 56,000.00 | 56,000.00 | 4.87% | 1,485,442 |