Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam · Delayed Price · Currency is VND 11,000
+50 (0.46%)
At close: Jan 16, 2026
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11,000.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.46% | 449,723 |
| Jan 15, 2026 | 11,000.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | - | 450,674 |
| Jan 14, 2026 | 11,050.00 | 11,050.00 | 10,850.00 | 10,950.00 | 10,950.00 | -0.90% | 555,940 |
| Jan 13, 2026 | 10,900.00 | 11,200.00 | 10,700.00 | 11,050.00 | 11,050.00 | 3.76% | 1,705,580 |
| Jan 12, 2026 | 10,500.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 2.40% | 642,036 |
| Jan 9, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 470,816 |
| Jan 8, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.42% | 454,471 |
| Jan 7, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 364,379 |
| Jan 6, 2026 | 10,450.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.96% | 440,041 |
| Jan 5, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 349,394 |
| Dec 31, 2025 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 100,913 |
| Dec 30, 2025 | 10,400.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 131,151 |
| Dec 29, 2025 | 10,350.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.48% | 165,526 |
| Dec 26, 2025 | 10,450.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | -0.48% | 375,560 |
| Dec 25, 2025 | 10,650.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.41% | 203,432 |
| Dec 24, 2025 | 10,650.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.93% | 160,169 |
| Dec 23, 2025 | 10,750.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 1.42% | 292,994 |
| Dec 22, 2025 | 10,550.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 346,174 |
| Dec 19, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 296,798 |
| Dec 18, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.47% | 235,359 |
| Dec 17, 2025 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 0.48% | 129,817 |
| Dec 16, 2025 | 10,350.00 | 10,650.00 | 10,250.00 | 10,500.00 | 10,500.00 | 1.45% | 483,563 |
| Dec 15, 2025 | 10,250.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.49% | 505,528 |
| Dec 12, 2025 | 10,650.00 | 10,750.00 | 9,910.00 | 10,300.00 | 10,300.00 | -3.29% | 498,226 |
| Dec 11, 2025 | 10,700.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.47% | 140,918 |
| Dec 10, 2025 | 10,650.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.47% | 257,207 |
| Dec 9, 2025 | 10,900.00 | 10,900.00 | 10,550.00 | 10,650.00 | 10,650.00 | -2.29% | 949,644 |
| Dec 8, 2025 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | - | 310,306 |
| 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 |