Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam · Delayed Price · Currency is VND 15,150
-300 (-1.94%)
At close: Aug 6, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 15,450.00 | 15,450.00 | 14,900.00 | 15,150.00 | 15,150.00 | -1.94% | 5,148,243 |
| Aug 5, 2025 | 16,600.00 | 16,600.00 | 15,400.00 | 15,450.00 | 15,450.00 | -6.65% | 15,933,400 |
| Aug 4, 2025 | 16,400.00 | 16,650.00 | 16,150.00 | 16,550.00 | 16,550.00 | -1.78% | 2,852,425 |
| Aug 1, 2025 | 17,100.00 | 17,700.00 | 16,700.00 | 16,850.00 | 16,850.00 | 1.81% | 10,669,290 |
| Jul 31, 2025 | 17,200.00 | 17,200.00 | 16,150.00 | 16,550.00 | 16,550.00 | -2.07% | 2,380,619 |
| Jul 30, 2025 | 16,350.00 | 16,950.00 | 15,950.00 | 16,900.00 | 16,900.00 | 3.05% | 3,625,742 |
| Jul 29, 2025 | 17,850.00 | 17,850.00 | 16,400.00 | 16,400.00 | 16,400.00 | -6.82% | 7,158,679 |
| Jul 28, 2025 | 17,500.00 | 18,200.00 | 17,000.00 | 17,600.00 | 17,600.00 | 3.23% | 5,130,598 |
| Jul 25, 2025 | 17,000.00 | 17,550.00 | 16,900.00 | 17,050.00 | 17,050.00 | 2.10% | 4,024,289 |
| Jul 24, 2025 | 15,800.00 | 16,700.00 | 15,650.00 | 16,700.00 | 16,700.00 | 6.71% | 7,061,695 |
| Jul 23, 2025 | 15,800.00 | 15,900.00 | 15,500.00 | 15,650.00 | 15,650.00 | - | 2,565,250 |
| Jul 22, 2025 | 15,500.00 | 15,650.00 | 15,350.00 | 15,650.00 | 15,650.00 | 0.64% | 2,367,287 |
| Jul 21, 2025 | 15,800.00 | 16,150.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.96% | 3,049,755 |
| Jul 18, 2025 | 16,150.00 | 16,250.00 | 15,600.00 | 15,700.00 | 15,700.00 | -2.79% | 4,521,375 |
| Jul 17, 2025 | 17,250.00 | 17,250.00 | 16,050.00 | 16,150.00 | 16,150.00 | -0.62% | 5,677,318 |
| Jul 16, 2025 | 15,750.00 | 16,250.00 | 15,750.00 | 16,250.00 | 16,250.00 | 6.91% | 3,576,024 |
| Jul 15, 2025 | 15,300.00 | 15,300.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 2,170,758 |
| Jul 14, 2025 | 15,050.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1.00% | 1,639,798 |
| Jul 11, 2025 | 15,350.00 | 15,350.00 | 15,050.00 | 15,050.00 | 15,050.00 | -1.95% | 2,292,908 |
| Jul 10, 2025 | 15,450.00 | 15,500.00 | 15,250.00 | 15,350.00 | 15,350.00 | - | 1,668,974 |
| Jul 9, 2025 | 15,200.00 | 15,500.00 | 15,200.00 | 15,350.00 | 15,350.00 | 0.66% | 2,158,183 |
| Jul 8, 2025 | 15,350.00 | 15,350.00 | 15,150.00 | 15,250.00 | 15,250.00 | -0.33% | 1,818,689 |
| Jul 7, 2025 | 15,250.00 | 15,450.00 | 15,150.00 | 15,300.00 | 15,300.00 | 0.66% | 1,596,629 |
| Jul 4, 2025 | 15,350.00 | 15,400.00 | 15,150.00 | 15,200.00 | 15,200.00 | -0.33% | 1,221,841 |
| Jul 3, 2025 | 15,400.00 | 15,800.00 | 15,100.00 | 15,250.00 | 15,250.00 | 1.33% | 4,444,435 |
| Jul 2, 2025 | 15,200.00 | 15,200.00 | 14,950.00 | 15,050.00 | 15,050.00 | -0.66% | 942,182 |
| Jul 1, 2025 | 15,200.00 | 15,650.00 | 15,050.00 | 15,150.00 | 15,150.00 | 1.00% | 3,618,803 |
| Jun 30, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.35% | 1,177,270 |
| Jun 27, 2025 | 14,900.00 | 14,950.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.34% | 1,149,976 |
| Jun 26, 2025 | 14,600.00 | 14,900.00 | 14,500.00 | 14,850.00 | 14,850.00 | 1.71% | 1,080,926 |
| Jun 25, 2025 | 14,800.00 | 14,800.00 | 14,550.00 | 14,600.00 | 14,600.00 | - | 748,374 |
| Jun 24, 2025 | 14,900.00 | 14,950.00 | 14,550.00 | 14,600.00 | 14,600.00 | -0.68% | 916,305 |
| Jun 23, 2025 | 14,500.00 | 15,000.00 | 14,300.00 | 14,700.00 | 14,700.00 | - | 1,714,882 |
| Jun 20, 2025 | 14,900.00 | 15,150.00 | 14,650.00 | 14,700.00 | 14,700.00 | -1.01% | 1,195,132 |
| Jun 19, 2025 | 15,100.00 | 15,150.00 | 14,750.00 | 14,850.00 | 14,850.00 | -1.33% | 1,239,322 |
| Jun 18, 2025 | 14,700.00 | 15,350.00 | 14,700.00 | 15,050.00 | 15,050.00 | 3.08% | 3,075,172 |
| Jun 17, 2025 | 14,700.00 | 14,750.00 | 14,450.00 | 14,600.00 | 14,600.00 | - | 733,618 |
| Jun 16, 2025 | 14,400.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 1.04% | 858,875 |
| Jun 13, 2025 | 14,600.00 | 14,600.00 | 14,300.00 | 14,450.00 | 14,450.00 | -1.37% | 1,311,029 |
| Jun 12, 2025 | 14,600.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 0.69% | 792,632 |
| Jun 11, 2025 | 14,550.00 | 14,600.00 | 14,450.00 | 14,550.00 | 14,550.00 | 0.34% | 667,420 |
| Jun 10, 2025 | 14,600.00 | 14,750.00 | 14,450.00 | 14,500.00 | 14,500.00 | -0.34% | 982,509 |
| Jun 9, 2025 | 14,850.00 | 14,900.00 | 14,500.00 | 14,550.00 | 14,550.00 | -2.02% | 1,268,475 |
| Jun 6, 2025 | 15,300.00 | 15,300.00 | 14,800.00 | 14,850.00 | 14,850.00 | -2.62% | 1,281,519 |
| Jun 5, 2025 | 15,350.00 | 15,750.00 | 15,250.00 | 15,250.00 | 15,250.00 | - | 1,983,641 |
| Jun 4, 2025 | 15,000.00 | 15,300.00 | 15,000.00 | 15,250.00 | 15,250.00 | 1.33% | 1,850,441 |
| Jun 3, 2025 | 15,050.00 | 15,150.00 | 14,800.00 | 15,050.00 | 15,050.00 | - | 1,026,432 |
| Jun 2, 2025 | 14,450.00 | 15,400.00 | 14,450.00 | 15,050.00 | 15,050.00 | 2.38% | 2,182,816 |
| May 30, 2025 | 14,800.00 | 15,200.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.68% | 1,050,658 |
| May 29, 2025 | 14,800.00 | 15,000.00 | 14,600.00 | 14,800.00 | 14,800.00 | -0.67% | 1,790,756 |