Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam · Delayed Price · Currency is VND 54,500
-600 (-1.09%)
At close: May 22, 2026
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 54,200.00 | 54,600.00 | 53,300.00 | 53,400.00 | 53,400.00 | -1.29% | 1,067,360 |
| Apr 20, 2026 | 55,000.00 | 55,000.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.55% | 418,817 |
| Apr 17, 2026 | 53,700.00 | 55,000.00 | 53,700.00 | 54,400.00 | 54,400.00 | 0.55% | 1,658,435 |
| Apr 16, 2026 | 54,400.00 | 55,900.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.55% | 563,781 |
| Apr 15, 2026 | 55,100.00 | 55,400.00 | 54,400.00 | 54,400.00 | 54,400.00 | -1.09% | 646,505 |
| Apr 14, 2026 | 55,100.00 | 56,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | 0.55% | 380,296 |
| Apr 13, 2026 | 55,500.00 | 55,500.00 | 54,600.00 | 54,700.00 | 54,700.00 | -1.62% | 705,217 |
| Apr 10, 2026 | 55,500.00 | 56,300.00 | 55,400.00 | 55,600.00 | 55,600.00 | 0.18% | 540,008 |
| Apr 9, 2026 | 56,000.00 | 56,000.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.60% | 698,526 |
| Apr 8, 2026 | 56,200.00 | 56,400.00 | 55,200.00 | 56,400.00 | 56,400.00 | 3.49% | 896,085 |
| Apr 7, 2026 | 55,900.00 | 55,900.00 | 54,000.00 | 54,500.00 | 54,500.00 | -2.33% | 766,387 |
| Apr 6, 2026 | 55,000.00 | 55,800.00 | 54,600.00 | 55,800.00 | 55,800.00 | 2.20% | 564,105 |
| Apr 3, 2026 | 54,200.00 | 55,500.00 | 54,200.00 | 54,600.00 | 54,600.00 | - | 484,131 |
| Apr 2, 2026 | 56,200.00 | 56,300.00 | 54,500.00 | 54,600.00 | 54,600.00 | -3.53% | 1,955,930 |
| Apr 1, 2026 | 57,000.00 | 57,200.00 | 56,000.00 | 56,600.00 | 56,600.00 | -0.18% | 921,824 |
| Mar 31, 2026 | 56,900.00 | 56,900.00 | 55,400.00 | 56,700.00 | 56,700.00 | 1.25% | 1,038,795 |
| Mar 30, 2026 | 54,000.00 | 56,000.00 | 54,000.00 | 56,000.00 | 56,000.00 | 0.18% | 800,633 |
| Mar 27, 2026 | 54,500.00 | 55,900.00 | 54,000.00 | 55,900.00 | 55,900.00 | 2.57% | 6,328,276 |
| Mar 26, 2026 | 53,800.00 | 54,700.00 | 52,800.00 | 54,500.00 | 54,500.00 | 1.49% | 1,106,180 |
| Mar 25, 2026 | 52,500.00 | 53,700.00 | 52,200.00 | 53,700.00 | 53,700.00 | 3.27% | 1,555,072 |
| Mar 24, 2026 | 51,000.00 | 52,100.00 | 50,100.00 | 52,000.00 | 52,000.00 | 4.63% | 1,008,968 |
| Mar 23, 2026 | 52,100.00 | 52,800.00 | 49,700.00 | 49,700.00 | 49,700.00 | -6.93% | 2,930,542 |
| Mar 20, 2026 | 56,000.00 | 56,100.00 | 53,400.00 | 53,400.00 | 53,400.00 | -4.64% | 3,044,341 |
| Mar 19, 2026 | 56,900.00 | 56,900.00 | 55,800.00 | 56,000.00 | 56,000.00 | -2.61% | 923,136 |
| Mar 18, 2026 | 56,300.00 | 57,700.00 | 56,200.00 | 57,500.00 | 57,500.00 | 1.95% | 1,189,249 |
| Mar 17, 2026 | 56,800.00 | 57,300.00 | 56,200.00 | 56,400.00 | 56,400.00 | 0.71% | 903,549 |
| Mar 16, 2026 | 56,700.00 | 57,500.00 | 55,400.00 | 56,000.00 | 56,000.00 | -1.23% | 2,113,715 |
| Mar 13, 2026 | 57,000.00 | 58,900.00 | 56,600.00 | 56,700.00 | 56,700.00 | -2.74% | 2,250,890 |
| Mar 12, 2026 | 59,600.00 | 60,200.00 | 58,100.00 | 58,300.00 | 58,300.00 | -3.16% | 1,609,044 |
| Mar 11, 2026 | 56,100.00 | 60,200.00 | 56,100.00 | 60,200.00 | 60,200.00 | 6.93% | 2,805,238 |