HACISCO JSC (HOSE:HAS)
Vietnam · Delayed Price · Currency is VND 7,670.00
-440.00 (-5.43%)
At close: Nov 4, 2026
HACISCO JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,700.00 | 7,700.00 | 7,670.00 | 7,670.00 | 7,670.00 | -5.43% | 3,800 |
| Nov 3, 2026 | 7,610.00 | 8,110.00 | 7,610.00 | 8,110.00 | 8,110.00 | - | 4,200 |
| Nov 2, 2026 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | 8,110.00 | - | 200 |
| Oct 30, 2026 | 9,330.00 | 9,330.00 | 8,110.00 | 8,110.00 | 8,110.00 | -7.00% | 6,200 |
| Oct 29, 2026 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | -6.94% | 100 |
| Oct 28, 2026 | 9,200.00 | 9,470.00 | 9,200.00 | 9,370.00 | 9,370.00 | 5.76% | 6,500 |
| Oct 27, 2026 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | -6.93% | 102 |
| Oct 23, 2026 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 9,520.00 | 6.97% | 3,003 |
| Oct 22, 2026 | 7,900.00 | 8,900.00 | 7,810.00 | 8,900.00 | 8,900.00 | 6.71% | 3,300 |
| Oct 21, 2026 | 7,700.00 | 8,340.00 | 7,620.00 | 8,340.00 | 8,340.00 | 6.79% | 6,400 |
| Oct 20, 2026 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | -6.35% | 3,100 |
| Oct 19, 2026 | 9,200.00 | 9,490.00 | 8,320.00 | 8,340.00 | 8,340.00 | -6.71% | 8,326 |
| Oct 16, 2026 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 6.68% | 4,203 |
| Oct 15, 2026 | 7,820.00 | 8,380.00 | 7,820.00 | 8,380.00 | 8,380.00 | - | 1,105 |
| Oct 14, 2026 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | - | 100 |
| Oct 13, 2026 | 7,830.00 | 8,380.00 | 7,830.00 | 8,380.00 | 8,380.00 | 6.89% | 1,429 |
| Oct 12, 2026 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | 7,840.00 | -0.88% | 5,206 |
| Oct 9, 2026 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | -6.72% | 2,801 |
| Oct 8, 2026 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | 8,480.00 | -6.92% | 3,901 |
| Oct 7, 2026 | 10,000.00 | 10,000.00 | 9,110.00 | 9,110.00 | 9,110.00 | -6.95% | 9,100 |
| Oct 2, 2026 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 3.60% | 606 |
| Sep 29, 2026 | 8,270.00 | 9,450.00 | 8,270.00 | 9,450.00 | 9,450.00 | 6.78% | 5,521 |
| Sep 28, 2026 | 9,990.00 | 9,990.00 | 8,850.00 | 8,850.00 | 8,850.00 | -6.84% | 11,800 |
| Sep 25, 2026 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4.17% | 100 |
| 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 |