HACISCO JSC (HOSE:HAS)
Vietnam · Delayed Price · Currency is VND 8,300.00
+200.00 (2.47%)
At close: Mar 20, 2026
HACISCO JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2.47% | 104 |
| Mar 19, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 400 |
| Mar 13, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 200 |
| Mar 12, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 122 |
| Mar 11, 2026 | 7,600.00 | 8,100.00 | 7,600.00 | 8,100.00 | 8,100.00 | 0.62% | 301 |
| Mar 10, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | - | 100 |
| Mar 9, 2026 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | -0.62% | 100 |
| Mar 4, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Mar 3, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Feb 27, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 200 |
| Feb 24, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Feb 13, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 120 |
| Feb 11, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Feb 9, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Feb 5, 2026 | 7,900.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | - | 230 |
| Feb 3, 2026 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | - | 2,641 |
| Feb 2, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Jan 29, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 553 |
| Jan 28, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 300 |
| Jan 27, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 121 |
| Jan 26, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Jan 22, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 200 |
| Jan 20, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 1,200 |
| Jan 19, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 200 |
| Jan 16, 2026 | 7,850.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | - | 2,001 |
| Jan 15, 2026 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 3,010 |
| Jan 13, 2026 | 8,200.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 320 |
| Jan 9, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 121 |
| Jan 8, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 200 |
| Dec 24, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2.50% | 222 |
| Dec 23, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 900 |
| Dec 22, 2025 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 8,000.00 | - | 274 |
| Dec 19, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 3.90% | 100 |
| Dec 10, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -3.75% | 300 |
| Dec 9, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.19% | 200 |
| Dec 4, 2025 | 8,180.00 | 8,350.00 | 8,180.00 | 8,350.00 | 8,350.00 | 6.64% | 413 |
| Dec 2, 2025 | 8,000.00 | 8,000.00 | 7,830.00 | 7,830.00 | 7,830.00 | -6.79% | 1,610 |
| Nov 27, 2025 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 6.33% | 1,280 |
| Nov 25, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6.61% | 100 |
| Nov 20, 2025 | 7,950.00 | 7,970.00 | 7,410.00 | 7,410.00 | 7,410.00 | -0.54% | 357 |
| Nov 17, 2025 | 7,500.00 | 7,500.00 | 7,450.00 | 7,450.00 | 7,450.00 | -0.67% | 3,714 |
| Nov 14, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.98% | 133 |
| Nov 6, 2025 | 7,800.00 | 7,800.00 | 7,730.00 | 7,730.00 | 7,730.00 | -6.87% | 4,600 |
| Nov 5, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.36% | 100 |
| Oct 29, 2025 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 2.59% | 125 |
| Oct 27, 2025 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 6.84% | 102 |
| Oct 24, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 660 |
| Oct 21, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | -2.56% | 205 |
| Oct 20, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.29% | 100 |
| Oct 15, 2025 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 4.49% | 204 |