Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam · Delayed Price · Currency is VND 11,000
-300 (-2.65%)
At close: Oct 31, 2025
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.96% | 499,223 |
| Sep 25, 2025 | 12,700.00 | 12,750.00 | 12,600.00 | 12,750.00 | 12,750.00 | 0.79% | 432,114 |
| Sep 24, 2025 | 12,550.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 314,411 |
| Sep 23, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 0.80% | 363,471 |
| Sep 22, 2025 | 12,900.00 | 12,900.00 | 12,400.00 | 12,450.00 | 12,450.00 | -2.73% | 934,593 |
| Sep 19, 2025 | 12,950.00 | 12,950.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 434,655 |
| Sep 18, 2025 | 13,100.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.39% | 462,284 |
| Sep 17, 2025 | 13,100.00 | 13,100.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.15% | 789,952 |
| Sep 16, 2025 | 13,200.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.38% | 890,406 |
| Sep 15, 2025 | 13,200.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | - | 623,195 |
| Sep 12, 2025 | 13,000.00 | 13,200.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.94% | 852,767 |
| Sep 11, 2025 | 13,100.00 | 13,100.00 | 12,500.00 | 12,900.00 | 12,900.00 | -1.15% | 1,085,958 |
| Sep 10, 2025 | 13,100.00 | 13,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.77% | 578,351 |
| Sep 9, 2025 | 13,300.00 | 13,350.00 | 12,950.00 | 12,950.00 | 12,950.00 | -3.00% | 1,845,588 |
| Sep 8, 2025 | 13,850.00 | 13,900.00 | 13,350.00 | 13,350.00 | 13,350.00 | -3.96% | 1,786,446 |
| Sep 5, 2025 | 14,250.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.77% | 1,527,227 |
| Sep 4, 2025 | 13,850.00 | 14,200.00 | 13,850.00 | 14,150.00 | 14,150.00 | 2.54% | 1,824,187 |
| Sep 3, 2025 | 13,700.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | 0.73% | 807,186 |
| Aug 29, 2025 | 13,750.00 | 13,850.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 1,589,959 |
| Aug 28, 2025 | 13,850.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 1,904,671 |
| Aug 27, 2025 | 13,900.00 | 14,100.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.36% | 1,300,201 |
| Aug 26, 2025 | 13,950.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,900.00 | 0.36% | 2,063,078 |
| Aug 25, 2025 | 13,950.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.36% | 1,619,200 |
| Aug 22, 2025 | 13,850.00 | 14,500.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.36% | 2,303,827 |
| Aug 21, 2025 | 14,150.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,950.00 | -1.41% | 1,891,857 |