Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam · Delayed Price · Currency is VND 45,000
0.00 (0.00%)
At close: Jul 24, 2026
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 50,900.00 | 51,500.00 | 50,500.00 | 51,500.00 | 49,472.44 | 2.79% | 663,421 |
| Jul 9, 2026 | 52,000.00 | 52,400.00 | 50,100.00 | 50,100.00 | 48,127.56 | -3.47% | 1,794,079 |
| Jul 8, 2026 | 51,900.00 | 52,200.00 | 51,400.00 | 51,900.00 | 49,856.69 | 0.19% | 415,242 |
| Jul 7, 2026 | 51,300.00 | 52,500.00 | 50,700.00 | 51,800.00 | 49,760.63 | 0.97% | 806,834 |
| Jul 6, 2026 | 51,900.00 | 52,500.00 | 50,500.00 | 51,300.00 | 49,280.31 | -1.16% | 1,033,069 |
| Jul 3, 2026 | 52,000.00 | 52,500.00 | 51,700.00 | 51,900.00 | 49,856.69 | 0.78% | 296,689 |
| Jul 2, 2026 | 51,600.00 | 52,100.00 | 51,300.00 | 51,500.00 | 49,472.44 | - | 669,711 |
| Jul 1, 2026 | 52,100.00 | 52,400.00 | 51,500.00 | 51,500.00 | 49,472.44 | -1.34% | 558,202 |
| Jun 30, 2026 | 51,800.00 | 52,700.00 | 51,500.00 | 52,200.00 | 50,144.88 | 0.38% | 810,169 |
| Jun 29, 2026 | 52,900.00 | 52,900.00 | 51,400.00 | 52,000.00 | 49,952.76 | -1.70% | 899,407 |
| Jun 26, 2026 | 52,400.00 | 52,900.00 | 51,800.00 | 52,900.00 | 50,817.32 | 0.76% | 694,732 |
| Jun 25, 2026 | 53,100.00 | 53,300.00 | 52,500.00 | 52,500.00 | 50,433.07 | -0.76% | 545,502 |
| Jun 24, 2026 | 53,000.00 | 53,300.00 | 51,100.00 | 52,900.00 | 50,817.32 | -0.19% | 2,736,204 |
| Jun 23, 2026 | 53,500.00 | 54,000.00 | 52,800.00 | 53,000.00 | 50,913.39 | -0.93% | 620,422 |
| Jun 22, 2026 | 53,800.00 | 54,100.00 | 53,300.00 | 53,500.00 | 51,393.70 | -0.93% | 374,558 |
| Jun 19, 2026 | 54,900.00 | 54,900.00 | 53,800.00 | 54,000.00 | 51,874.02 | -0.55% | 522,194 |
| Jun 18, 2026 | 55,500.00 | 55,500.00 | 54,300.00 | 54,300.00 | 52,162.20 | -2.16% | 390,582 |
| Jun 17, 2026 | 55,000.00 | 56,300.00 | 54,600.00 | 55,500.00 | 53,314.96 | 1.46% | 1,163,261 |
| Jun 16, 2026 | 54,500.00 | 56,000.00 | 54,400.00 | 54,700.00 | 52,546.46 | 0.37% | 690,175 |
| Jun 15, 2026 | 53,900.00 | 54,800.00 | 53,900.00 | 54,500.00 | 52,354.33 | 2.25% | 565,145 |
| Jun 12, 2026 | 53,700.00 | 53,700.00 | 53,000.00 | 53,300.00 | 51,201.57 | -0.74% | 690,721 |
| Jun 11, 2026 | 53,000.00 | 53,900.00 | 53,000.00 | 53,700.00 | 51,585.83 | 0.75% | 410,074 |
| Jun 10, 2026 | 53,200.00 | 53,700.00 | 52,800.00 | 53,300.00 | 51,201.57 | -0.74% | 1,808,200 |
| Jun 9, 2026 | 53,900.00 | 53,900.00 | 52,900.00 | 53,700.00 | 51,585.83 | -0.37% | 511,860 |
| Jun 8, 2026 | 53,600.00 | 54,800.00 | 53,300.00 | 53,900.00 | 51,777.95 | -0.37% | 1,180,178 |
| Jun 5, 2026 | 55,000.00 | 55,300.00 | 54,000.00 | 54,100.00 | 51,970.08 | -1.64% | 1,203,180 |
| Jun 4, 2026 | 53,100.00 | 55,600.00 | 53,100.00 | 55,000.00 | 52,834.65 | 3.58% | 1,065,320 |
| Jun 3, 2026 | 53,200.00 | 54,100.00 | 51,800.00 | 53,100.00 | 51,009.45 | -0.56% | 405,885 |
| Jun 2, 2026 | 53,800.00 | 54,000.00 | 53,000.00 | 53,400.00 | 51,297.64 | -0.93% | 1,400,190 |
| Jun 1, 2026 | 54,400.00 | 54,700.00 | 53,900.00 | 53,900.00 | 51,777.95 | -0.92% | 295,764 |
| May 29, 2026 | 54,000.00 | 54,500.00 | 54,000.00 | 54,400.00 | 52,258.27 | 0.74% | 1,407,799 |
| May 28, 2026 | 54,700.00 | 54,900.00 | 54,000.00 | 54,000.00 | 51,874.02 | -1.28% | 881,638 |
| May 27, 2026 | 54,200.00 | 55,000.00 | 54,100.00 | 54,700.00 | 52,546.46 | 1.11% | 491,540 |
| May 26, 2026 | 54,600.00 | 54,600.00 | 53,800.00 | 54,100.00 | 51,970.08 | -0.55% | 1,134,296 |
| May 25, 2026 | 55,200.00 | 55,200.00 | 54,400.00 | 54,400.00 | 52,258.27 | -0.18% | 265,837 |
| May 22, 2026 | 55,600.00 | 55,700.00 | 54,500.00 | 54,500.00 | 52,354.33 | -1.09% | 412,986 |
| May 21, 2026 | 56,300.00 | 56,300.00 | 54,600.00 | 55,100.00 | 52,930.71 | -1.08% | 354,990 |
| May 20, 2026 | 55,500.00 | 56,000.00 | 54,200.00 | 55,700.00 | 53,507.09 | 0.36% | 588,999 |
| May 19, 2026 | 57,300.00 | 57,400.00 | 55,400.00 | 55,500.00 | 53,314.96 | -3.31% | 1,805,747 |
| May 18, 2026 | 57,200.00 | 58,000.00 | 56,900.00 | 57,400.00 | 55,140.16 | -0.17% | 656,463 |