HACISCO JSC (HOSE:HAS)
Vietnam · Delayed Price · Currency is VND 8,780.00
+530.00 (6.42%)
At close: May 22, 2026
HACISCO JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,200.00 | 8,780.00 | 8,200.00 | 8,780.00 | 8,780.00 | 6.42% | 6,201 |
| May 21, 2026 | 7,700.00 | 8,250.00 | 7,700.00 | 8,250.00 | 8,250.00 | 0.36% | 1,309 |
| May 20, 2026 | 7,190.00 | 8,230.00 | 7,190.00 | 8,220.00 | 8,220.00 | 6.61% | 12,107 |
| May 18, 2026 | 7,700.00 | 7,710.00 | 7,410.00 | 7,710.00 | 7,710.00 | -2.41% | 8,100 |
| May 12, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 100 |
| May 7, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 5.33% | 100 |
| Apr 24, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 1,500 |
| Apr 21, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.85% | 100 |
| Apr 17, 2026 | 8,100.00 | 8,100.00 | 7,800.00 | 7,800.00 | 7,800.00 | -3.70% | 300 |
| Apr 8, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 3,047 |
| Apr 7, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.50% | 100 |
| Apr 6, 2026 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | 8,060.00 | -0.49% | 181 |
| Mar 30, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 205 |
| Mar 27, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 101 |
| Mar 26, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 1.25% | 100 |
| Mar 25, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | -3.61% | 101 |
| 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 |