HACISCO JSC (HOSE:HAS)
Vietnam · Delayed Price · Currency is VND 8,330.00
+210.00 (2.59%)
At close: Oct 29, 2025
HACISCO JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.84% | 238 |
| Oct 10, 2025 | 7,450.00 | 7,450.00 | 7,440.00 | 7,440.00 | 7,440.00 | -7.00% | 302 |
| Oct 9, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Oct 7, 2025 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 530 |
| Oct 3, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Oct 2, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 111 |
| Oct 1, 2025 | 8,000.00 | 8,000.00 | 7,980.00 | 8,000.00 | 8,000.00 | -6.76% | 400 |
| Sep 30, 2025 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 8,580.00 | 5.93% | 110 |
| Sep 29, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 230 |
| Sep 24, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -5.81% | 102 |
| Sep 18, 2025 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | -1.15% | 102 |
| Sep 16, 2025 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -1.69% | 102 |
| Sep 8, 2025 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 4.12% | 250 |
| Sep 5, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2.41% | 304 |
| Sep 4, 2025 | 8,330.00 | 8,330.00 | 8,300.00 | 8,300.00 | 8,300.00 | 6.41% | 440 |
| Sep 3, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -6.02% | 932 |
| Aug 28, 2025 | 7,450.00 | 8,300.00 | 7,450.00 | 8,300.00 | 8,300.00 | 3.75% | 1,103 |
| Aug 20, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 2,100 |
| Aug 15, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 232 |
| Aug 13, 2025 | 7,990.00 | 8,000.00 | 7,990.00 | 8,000.00 | 8,000.00 | - | 200 |
| Aug 12, 2025 | 7,710.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | - | 1,600 |
| Aug 8, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 111 |
| Aug 5, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 100 |
| Aug 4, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 107 |
| Aug 1, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2.56% | 1,500 |
| Jul 29, 2025 | 7,600.00 | 7,850.00 | 7,600.00 | 7,800.00 | 7,800.00 | -3.70% | 1,300 |
| Jul 28, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Jul 25, 2025 | 8,100.00 | 8,100.00 | 7,800.00 | 8,100.00 | 8,100.00 | - | 733 |
| Jul 24, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 200 |
| Jul 22, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 101 |
| Jul 21, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 100 |
| Jul 18, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 205 |
| Jul 17, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 160 |
| Jul 11, 2025 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 300 |
| Jul 7, 2025 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6.67% | 100 |
| Jun 30, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 1,102 |
| Jun 27, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,601 |
| Jun 25, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 800 |
| Jun 23, 2025 | 7,650.00 | 7,650.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 914 |
| Jun 19, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -6.44% | 140 |
| Jun 17, 2025 | 8,100.00 | 8,230.00 | 8,100.00 | 8,230.00 | 8,230.00 | 6.88% | 1,902 |
| Jun 16, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 249 |
| Jun 13, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 4,538 |
| Jun 12, 2025 | 8,200.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.88% | 420 |