HACISCO JSC (HOSE:HAS)
Vietnam · Delayed Price · Currency is VND 7,810.00
-160.00 (-2.01%)
At close: Aug 13, 2026
HACISCO JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | -2.01% | 2,900 |
| Aug 12, 2026 | 8,000.00 | 8,000.00 | 7,970.00 | 7,970.00 | 7,970.00 | -6.78% | 403 |
| Aug 11, 2026 | 9,440.00 | 9,440.00 | 8,550.00 | 8,550.00 | 8,550.00 | -6.96% | 13,517 |
| Aug 10, 2026 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 2.11% | 2,540 |
| Aug 6, 2026 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5.14% | 106 |
| Aug 5, 2026 | 7,800.00 | 8,560.00 | 7,610.00 | 8,560.00 | 8,560.00 | 6.87% | 12,620 |
| Aug 4, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | -6.10% | 2,504 |
| Aug 3, 2026 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | -6.98% | 101 |
| Jul 31, 2026 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | 9,170.00 | -6.81% | 120 |
| Jul 30, 2026 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 9,840.00 | 5.92% | 3,508 |
| Jul 29, 2026 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 4.38% | 11,600 |
| Jul 28, 2026 | 7,760.00 | 8,900.00 | 7,760.00 | 8,900.00 | 8,900.00 | 6.84% | 5,112 |
| Jul 27, 2026 | 7,710.00 | 8,330.00 | 7,710.00 | 8,330.00 | 8,330.00 | 6.79% | 11,500 |
| Jul 24, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -5.11% | 101 |
| Jul 23, 2026 | 8,850.00 | 9,370.00 | 8,220.00 | 8,220.00 | 8,220.00 | -6.80% | 8,901 |
| Jul 22, 2026 | 8,810.00 | 8,820.00 | 8,810.00 | 8,820.00 | 8,820.00 | 6.91% | 4,222 |
| Jul 21, 2026 | 7,510.00 | 8,250.00 | 7,510.00 | 8,250.00 | 8,250.00 | 6.87% | 16,714 |
| Jul 17, 2026 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | -6.88% | 11,501 |
| Jul 16, 2026 | 9,390.00 | 9,390.00 | 8,290.00 | 8,290.00 | 8,290.00 | -6.96% | 7,105 |
| Jul 15, 2026 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 6.83% | 4,020 |
| Jul 14, 2026 | 7,800.00 | 8,340.00 | 7,280.00 | 8,340.00 | 8,340.00 | 6.79% | 14,302 |
| Jul 10, 2026 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | -5.56% | 7,500 |
| Jul 9, 2026 | 9,400.00 | 9,440.00 | 8,270.00 | 8,270.00 | 8,270.00 | -6.87% | 13,500 |
| Jul 8, 2026 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 6.99% | 100 |
| Jul 7, 2026 | 8,300.00 | 8,300.00 | 7,770.00 | 8,300.00 | 8,300.00 | 6.96% | 20,100 |
| Jul 3, 2026 | 8,800.00 | 8,800.00 | 7,760.00 | 7,760.00 | 7,760.00 | -5.83% | 20,707 |
| Jul 2, 2026 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 6.87% | 100 |
| Jul 1, 2026 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | -5.51% | 11,020 |
| Jun 30, 2026 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | -6.64% | 115 |
| Jun 29, 2026 | 9,600.00 | 9,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | -6.92% | 9,100 |
| Jun 26, 2026 | 9,300.00 | 9,390.00 | 9,300.00 | 9,390.00 | 9,390.00 | 4.68% | 365 |
| Jun 25, 2026 | 7,960.00 | 8,970.00 | 7,960.00 | 8,970.00 | 8,970.00 | 5.53% | 3,100 |
| Jun 24, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 6.12% | 156 |
| Jun 18, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | -4.87% | 5,400 |
| Jun 16, 2026 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | 8,420.00 | -6.86% | 250 |
| Jun 12, 2026 | 9,030.00 | 9,040.00 | 9,030.00 | 9,040.00 | 9,040.00 | 6.60% | 8,063 |
| Jun 11, 2026 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 5.87% | 100 |
| Jun 10, 2026 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | 8,010.00 | -5.76% | 8,000 |
| Jun 5, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 100 |
| Jun 4, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -6.59% | 201 |
| Jun 1, 2026 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.94% | 483 |
| May 29, 2026 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 4.27% | 6,000 |
| May 28, 2026 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.20% | 117 |
| May 27, 2026 | 8,210.00 | 9,100.00 | 8,210.00 | 9,100.00 | 9,100.00 | 3.64% | 6,107 |
| 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 |