HACISCO JSC (HOSE:HAS)
Vietnam · Delayed Price · Currency is VND 9,120.00
-680.00 (-6.94%)
At close: Sep 24, 2026
HACISCO JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | 9,120.00 | -6.94% | 101 |
| Sep 23, 2026 | 8,750.00 | 9,800.00 | 8,750.00 | 9,800.00 | 9,800.00 | 4.26% | 200 |
| Sep 22, 2026 | 8,200.00 | 9,400.00 | 8,200.00 | 9,400.00 | 9,400.00 | 6.70% | 3,001 |
| Sep 21, 2026 | 8,780.00 | 8,810.00 | 8,780.00 | 8,810.00 | 8,810.00 | -6.67% | 2,802 |
| Sep 18, 2026 | 9,450.00 | 9,450.00 | 9,440.00 | 9,440.00 | 9,440.00 | -7.00% | 801 |
| Sep 17, 2026 | 9,500.00 | 10,150.00 | 9,500.00 | 10,150.00 | 10,150.00 | 2.84% | 602 |
| Sep 16, 2026 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | -6.89% | 301 |
| Sep 15, 2026 | 9,500.00 | 10,650.00 | 9,490.00 | 10,600.00 | 10,600.00 | 3.92% | 1,937 |
| Sep 14, 2026 | 10,200.00 | 11,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -6.85% | 602 |
| Sep 11, 2026 | 11,250.00 | 11,250.00 | 10,950.00 | 10,950.00 | 10,950.00 | -3.10% | 900 |
| Sep 9, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 5.61% | 306 |
| Sep 8, 2026 | 10,200.00 | 10,700.00 | 9,770.00 | 10,700.00 | 10,700.00 | 1.90% | 701 |
| Sep 7, 2026 | 10,300.00 | 10,500.00 | 9,630.00 | 10,500.00 | 10,500.00 | 1.45% | 575 |
| Sep 4, 2026 | 10,350.00 | 10,800.00 | 10,000.00 | 10,350.00 | 10,350.00 | - | 14,606 |
| Sep 3, 2026 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | -2.82% | 102 |
| Aug 28, 2026 | 10,300.00 | 10,800.00 | 10,300.00 | 10,650.00 | 10,650.00 | 3.40% | 400 |
| Aug 27, 2026 | 10,450.00 | 10,450.00 | 9,180.00 | 10,300.00 | 10,300.00 | 4.57% | 5,310 |
| Aug 26, 2026 | 9,850.00 | 9,850.00 | 8,590.00 | 9,850.00 | 9,850.00 | 6.95% | 9,682 |
| Aug 25, 2026 | 10,400.00 | 10,500.00 | 9,210.00 | 9,210.00 | 9,210.00 | -6.97% | 11,568 |
| Aug 21, 2026 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 4.87% | 100 |
| Aug 20, 2026 | 8,220.00 | 9,440.00 | 8,220.00 | 9,440.00 | 9,440.00 | 6.91% | 13,488 |
| Aug 19, 2026 | 9,400.00 | 9,980.00 | 8,830.00 | 8,830.00 | 8,830.00 | -6.95% | 10,500 |
| Aug 18, 2026 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 6.87% | 3,027 |
| Aug 17, 2026 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 6.47% | 120 |
| Aug 14, 2026 | 7,710.00 | 8,340.00 | 7,710.00 | 8,340.00 | 8,340.00 | 6.79% | 9,200 |
| 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 |