Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam · Delayed Price · Currency is VND 10,900
-250 (-2.24%)
At close: Dec 5, 2025
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,100.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.24% | 315,940 |
| Dec 4, 2025 | 10,850.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 2.29% | 828,088 |
| Dec 3, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 508,409 |
| Dec 2, 2025 | 10,750.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.93% | 498,975 |
| Dec 1, 2025 | 10,800.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.46% | 364,629 |
| Nov 28, 2025 | 10,800.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 638,610 |
| Nov 27, 2025 | 10,750.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | 0.47% | 471,495 |
| Nov 26, 2025 | 10,700.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.47% | 440,270 |
| Nov 25, 2025 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 469,681 |
| Nov 24, 2025 | 10,550.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 1.90% | 463,454 |
| Nov 21, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 284,527 |
| Nov 20, 2025 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 444,253 |
| Nov 19, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 311,421 |
| Nov 18, 2025 | 10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 438,868 |
| Nov 17, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 340,884 |
| Nov 14, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 257,158 |
| Nov 13, 2025 | 10,700.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 464,317 |
| Nov 12, 2025 | 10,550.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 374,585 |
| Nov 11, 2025 | 10,650.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.96% | 359,964 |
| Nov 10, 2025 | 10,500.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 511,977 |
| Nov 7, 2025 | 10,750.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | -2.79% | 501,980 |
| Nov 6, 2025 | 11,000.00 | 11,000.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.92% | 227,980 |
| Nov 5, 2025 | 10,900.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,850.00 | -0.46% | 322,376 |
| Nov 4, 2025 | 10,700.00 | 10,950.00 | 10,450.00 | 10,900.00 | 10,900.00 | 1.87% | 771,807 |
| Nov 3, 2025 | 10,950.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 486,261 |
| Oct 31, 2025 | 11,250.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 804,654 |
| Oct 30, 2025 | 11,250.00 | 11,550.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1.80% | 1,272,933 |
| Oct 29, 2025 | 10,450.00 | 11,100.00 | 10,450.00 | 11,100.00 | 11,100.00 | 6.73% | 1,179,011 |
| Oct 28, 2025 | 10,250.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.48% | 776,217 |
| Oct 27, 2025 | 9,930.00 | 10,400.00 | 9,920.00 | 10,350.00 | 10,350.00 | 4.33% | 1,151,673 |
| Oct 24, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,920.00 | 9,920.00 | -0.80% | 542,458 |
| Oct 23, 2025 | 10,150.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | -1.48% | 271,923 |
| Oct 22, 2025 | 9,870.00 | 10,250.00 | 9,810.00 | 10,150.00 | 10,150.00 | 3.05% | 994,524 |
| Oct 21, 2025 | 9,450.00 | 9,990.00 | 9,450.00 | 9,850.00 | 9,850.00 | -1.10% | 1,527,089 |
| Oct 20, 2025 | 10,600.00 | 10,750.00 | 9,960.00 | 9,960.00 | 9,960.00 | -6.92% | 1,425,366 |
| Oct 17, 2025 | 10,600.00 | 10,950.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.47% | 1,207,897 |
| Oct 16, 2025 | 11,050.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,650.00 | -3.62% | 1,645,205 |
| Oct 15, 2025 | 11,650.00 | 11,650.00 | 11,050.00 | 11,050.00 | 11,050.00 | -5.15% | 1,619,073 |
| Oct 14, 2025 | 12,050.00 | 12,150.00 | 11,550.00 | 11,650.00 | 11,650.00 | -3.72% | 2,756,445 |
| Oct 13, 2025 | 12,050.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.41% | 895,858 |
| Oct 10, 2025 | 12,050.00 | 12,350.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.83% | 691,362 |
| Oct 9, 2025 | 12,250.00 | 12,300.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.03% | 804,758 |
| Oct 8, 2025 | 12,300.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 298,392 |
| Oct 7, 2025 | 12,400.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 304,676 |
| Oct 6, 2025 | 12,250.00 | 12,450.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.23% | 672,972 |
| Oct 3, 2025 | 12,400.00 | 12,400.00 | 11,950.00 | 12,150.00 | 12,150.00 | -2.02% | 379,544 |
| Oct 2, 2025 | 12,700.00 | 12,700.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.98% | 379,039 |
| Oct 1, 2025 | 12,150.00 | 12,750.00 | 12,000.00 | 12,650.00 | 12,650.00 | 4.12% | 1,086,547 |
| Sep 30, 2025 | 12,500.00 | 12,600.00 | 12,050.00 | 12,150.00 | 12,150.00 | -2.80% | 789,121 |
| Sep 29, 2025 | 12,500.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 305,723 |