Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam · Delayed Price · Currency is VND 48,950
+650 (1.35%)
At close: Sep 23, 2026
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 48,300.00 | 49,650.00 | 48,300.00 | 48,950.00 | 48,950.00 | 1.35% | 16,604,438 |
| Sep 22, 2026 | 46,900.00 | 48,500.00 | 46,850.00 | 48,300.00 | 48,300.00 | 2.99% | 1,148,452 |
| Sep 21, 2026 | 47,500.00 | 48,000.00 | 46,600.00 | 46,900.00 | 46,900.00 | -2.19% | 773,906 |
| Sep 18, 2026 | 47,500.00 | 48,300.00 | 47,500.00 | 47,950.00 | 47,950.00 | 0.10% | 484,412 |
| Sep 17, 2026 | 47,500.00 | 48,200.00 | 47,250.00 | 47,900.00 | 47,900.00 | 0.95% | 1,841,697 |
| Sep 16, 2026 | 46,650.00 | 47,700.00 | 46,550.00 | 47,450.00 | 47,450.00 | 2.04% | 1,016,369 |
| Sep 15, 2026 | 44,150.00 | 46,700.00 | 44,150.00 | 46,500.00 | 46,500.00 | 3.45% | 924,298 |
| Sep 14, 2026 | 46,300.00 | 46,350.00 | 42,900.00 | 44,950.00 | 44,950.00 | -2.28% | 3,148,996 |
| Sep 11, 2026 | 47,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | -2.34% | 691,522 |
| Sep 10, 2026 | 46,300.00 | 47,500.00 | 46,300.00 | 47,100.00 | 47,100.00 | 1.07% | 329,500 |
| Sep 9, 2026 | 46,150.00 | 46,800.00 | 46,100.00 | 46,600.00 | 46,600.00 | 1.19% | 691,408 |
| Sep 8, 2026 | 46,750.00 | 46,850.00 | 46,000.00 | 46,050.00 | 46,050.00 | -1.50% | 472,414 |
| Sep 7, 2026 | 47,300.00 | 47,450.00 | 46,750.00 | 46,750.00 | 46,750.00 | -0.95% | 807,580 |
| Sep 4, 2026 | 47,200.00 | 47,700.00 | 47,000.00 | 47,200.00 | 47,200.00 | -0.63% | 433,547 |
| Sep 3, 2026 | 48,000.00 | 48,000.00 | 47,100.00 | 47,500.00 | 47,500.00 | -1.04% | 551,679 |
| Aug 28, 2026 | 48,100.00 | 48,200.00 | 47,800.00 | 48,000.00 | 48,000.00 | -0.21% | 309,740 |
| Aug 27, 2026 | 48,300.00 | 48,450.00 | 47,850.00 | 48,100.00 | 48,100.00 | 0.63% | 732,141 |
| Aug 26, 2026 | 47,600.00 | 48,400.00 | 47,150.00 | 47,800.00 | 47,800.00 | 0.42% | 545,957 |
| Aug 25, 2026 | 48,350.00 | 48,350.00 | 47,600.00 | 47,600.00 | 47,600.00 | -1.55% | 968,799 |
| Aug 24, 2026 | 48,500.00 | 48,800.00 | 48,100.00 | 48,350.00 | 48,350.00 | -0.10% | 664,792 |
| Aug 21, 2026 | 47,500.00 | 48,650.00 | 47,300.00 | 48,400.00 | 48,400.00 | 1.89% | 1,467,996 |
| Aug 20, 2026 | 47,750.00 | 48,050.00 | 47,000.00 | 47,500.00 | 47,500.00 | -0.21% | 1,021,687 |
| Aug 19, 2026 | 46,700.00 | 48,300.00 | 46,700.00 | 47,600.00 | 47,600.00 | 1.93% | 1,743,900 |
| Aug 18, 2026 | 45,800.00 | 47,700.00 | 45,800.00 | 46,700.00 | 46,700.00 | 1.97% | 1,388,463 |
| Aug 17, 2026 | 45,900.00 | 46,200.00 | 45,600.00 | 45,800.00 | 45,800.00 | -0.22% | 773,078 |
| Aug 14, 2026 | 45,950.00 | 47,000.00 | 45,600.00 | 45,900.00 | 45,900.00 | 0.22% | 2,965,030 |
| Aug 13, 2026 | 46,500.00 | 46,550.00 | 45,800.00 | 45,800.00 | 45,800.00 | -1.19% | 1,126,102 |
| Aug 12, 2026 | 46,050.00 | 46,800.00 | 46,050.00 | 46,350.00 | 46,350.00 | 0.54% | 880,444 |
| Aug 11, 2026 | 46,650.00 | 46,650.00 | 46,100.00 | 46,100.00 | 46,100.00 | -0.65% | 2,729,113 |
| Aug 10, 2026 | 46,200.00 | 47,400.00 | 46,000.00 | 46,400.00 | 46,400.00 | 0.43% | 761,004 |
| Aug 7, 2026 | 46,500.00 | 46,850.00 | 46,100.00 | 46,200.00 | 46,200.00 | -0.65% | 2,519,224 |
| Aug 6, 2026 | 45,250.00 | 47,400.00 | 45,050.00 | 46,500.00 | 46,500.00 | 2.88% | 832,572 |
| Aug 5, 2026 | 46,500.00 | 46,500.00 | 45,200.00 | 45,200.00 | 45,200.00 | -1.85% | 633,777 |
| Aug 4, 2026 | 46,300.00 | 46,300.00 | 45,750.00 | 46,050.00 | 46,050.00 | - | 904,621 |
| Aug 3, 2026 | 45,300.00 | 46,500.00 | 45,300.00 | 46,050.00 | 46,050.00 | 1.77% | 448,142 |
| Jul 31, 2026 | 45,600.00 | 45,600.00 | 44,750.00 | 45,250.00 | 45,250.00 | 0.11% | 364,813 |
| Jul 30, 2026 | 43,950.00 | 45,900.00 | 43,950.00 | 45,200.00 | 45,200.00 | 2.84% | 17,471,200 |
| Jul 29, 2026 | 43,350.00 | 44,000.00 | 43,350.00 | 43,950.00 | 43,950.00 | 0.11% | 182,277 |
| Jul 28, 2026 | 44,000.00 | 44,000.00 | 43,100.00 | 43,900.00 | 43,900.00 | -0.23% | 391,736 |
| Jul 27, 2026 | 44,750.00 | 44,950.00 | 43,750.00 | 44,000.00 | 44,000.00 | -2.22% | 3,524,700 |
| Jul 24, 2026 | 44,500.00 | 45,000.00 | 44,100.00 | 45,000.00 | 45,000.00 | - | 305,487 |
| Jul 23, 2026 | 44,000.00 | 45,600.00 | 43,050.00 | 45,000.00 | 45,000.00 | 0.33% | 3,607,689 |
| Jul 22, 2026 | 44,250.00 | 44,850.00 | 43,500.00 | 44,850.00 | 44,850.00 | -0.11% | 546,292 |
| Jul 21, 2026 | 43,800.00 | 45,400.00 | 43,350.00 | 44,900.00 | 44,900.00 | - | 481,524 |
| Jul 20, 2026 | 45,800.00 | 46,000.00 | 43,200.00 | 44,900.00 | 44,900.00 | -2.81% | 788,400 |
| Jul 17, 2026 | 47,500.00 | 47,500.00 | 46,100.00 | 46,200.00 | 46,200.00 | -1.70% | 268,659 |
| Jul 16, 2026 | 47,300.00 | 47,600.00 | 45,300.00 | 47,000.00 | 47,000.00 | -1.26% | 690,505 |
| Jul 15, 2026 | 48,500.00 | 48,600.00 | 47,400.00 | 47,600.00 | 47,600.00 | -2.46% | 448,045 |
| Jul 14, 2026 | 49,000.00 | 49,150.00 | 48,550.00 | 48,800.00 | 48,800.00 | - | 580,892 |
| Jul 13, 2026 | 52,000.00 | 52,000.00 | 50,200.00 | 50,800.00 | 48,800.00 | -1.36% | 619,204 |