HACISCO JSC (HOSE:HAS)
Vietnam · Delayed Price · Currency is VND 8,100.00
0.00 (0.00%)
At close: Jan 16, 2026
HACISCO JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |