Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam · Delayed Price · Currency is VND 46,200
-2,050 (-4.25%)
At close: Nov 3, 2026
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 47,950.00 | 48,800.00 | 44,900.00 | 46,200.00 | 46,200.00 | -4.25% | 793,330 |
| Nov 2, 2026 | 49,500.00 | 49,500.00 | 48,200.00 | 48,250.00 | 48,250.00 | -2.82% | 1,467,593 |
| Oct 30, 2026 | 49,000.00 | 49,950.00 | 48,900.00 | 49,650.00 | 49,650.00 | 1.22% | 468,618 |
| Oct 29, 2026 | 51,000.00 | 51,000.00 | 49,050.00 | 49,050.00 | 49,050.00 | -3.06% | 789,779 |
| Oct 28, 2026 | 50,500.00 | 51,700.00 | 50,200.00 | 50,600.00 | 50,600.00 | 0.80% | 538,997 |
| Oct 27, 2026 | 51,600.00 | 51,600.00 | 50,200.00 | 50,200.00 | 50,200.00 | -2.52% | 1,613,461 |
| Oct 26, 2026 | 51,500.00 | 53,200.00 | 51,500.00 | 51,500.00 | 51,500.00 | 0.39% | 1,121,990 |
| Oct 23, 2026 | 50,900.00 | 51,500.00 | 50,800.00 | 51,300.00 | 51,300.00 | 0.79% | 525,662 |
| Oct 22, 2026 | 50,700.00 | 51,100.00 | 50,700.00 | 50,900.00 | 50,900.00 | 0.39% | 378,921 |
| Oct 21, 2026 | 49,600.00 | 51,000.00 | 49,300.00 | 50,700.00 | 50,700.00 | 2.32% | 858,004 |
| Oct 20, 2026 | 49,250.00 | 49,600.00 | 48,650.00 | 49,550.00 | 49,550.00 | 0.92% | 377,965 |
| Oct 19, 2026 | 49,200.00 | 49,200.00 | 48,400.00 | 49,100.00 | 49,100.00 | 0.41% | 712,623 |
| Oct 16, 2026 | 48,350.00 | 49,050.00 | 48,000.00 | 48,900.00 | 48,900.00 | 1.45% | 885,240 |
| Oct 15, 2026 | 48,300.00 | 48,350.00 | 47,400.00 | 48,200.00 | 48,200.00 | -0.31% | 860,983 |
| Oct 14, 2026 | 47,850.00 | 48,350.00 | 47,250.00 | 48,350.00 | 48,350.00 | 1.47% | 737,150 |
| Oct 13, 2026 | 48,800.00 | 48,850.00 | 47,350.00 | 47,650.00 | 47,650.00 | -2.56% | 1,387,922 |
| Oct 12, 2026 | 50,300.00 | 50,800.00 | 48,900.00 | 48,900.00 | 48,900.00 | -2.78% | 1,735,839 |
| Oct 9, 2026 | 52,000.00 | 52,000.00 | 50,300.00 | 50,300.00 | 50,300.00 | -2.90% | 1,285,538 |
| Oct 8, 2026 | 52,800.00 | 53,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | -1.33% | 1,316,760 |
| Oct 7, 2026 | 51,000.00 | 52,800.00 | 50,500.00 | 52,500.00 | 52,500.00 | 3.96% | 1,780,930 |
| Oct 6, 2026 | 51,500.00 | 51,800.00 | 50,400.00 | 50,500.00 | 50,500.00 | -1.94% | 814,126 |
| Oct 5, 2026 | 51,000.00 | 52,200.00 | 50,700.00 | 51,500.00 | 51,500.00 | 0.59% | 1,112,053 |
| Oct 2, 2026 | 51,800.00 | 51,900.00 | 51,000.00 | 51,200.00 | 51,200.00 | -0.58% | 644,906 |
| Oct 1, 2026 | 51,900.00 | 52,100.00 | 50,900.00 | 51,500.00 | 51,500.00 | -1.34% | 1,268,185 |
| Sep 30, 2026 | 52,900.00 | 53,000.00 | 51,700.00 | 52,200.00 | 52,200.00 | -1.32% | 1,951,786 |
| Sep 29, 2026 | 52,300.00 | 53,200.00 | 52,200.00 | 52,900.00 | 52,900.00 | 1.15% | 3,808,679 |
| Sep 28, 2026 | 52,000.00 | 52,300.00 | 51,300.00 | 52,300.00 | 52,300.00 | 1.16% | 2,012,599 |
| Sep 25, 2026 | 49,350.00 | 51,700.00 | 49,050.00 | 51,700.00 | 51,700.00 | 4.76% | 2,783,008 |
| Sep 24, 2026 | 49,100.00 | 49,500.00 | 48,800.00 | 49,350.00 | 49,350.00 | 0.82% | 3,344,205 |
| 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 |