Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam · Delayed Price · Currency is VND 9,790.00
-30.00 (-0.31%)
At close: Jun 12, 2026
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9,900.00 | 9,900.00 | 9,750.00 | 9,790.00 | 9,790.00 | -0.31% | 85,046 |
| Jun 11, 2026 | 9,920.00 | 9,920.00 | 9,710.00 | 9,820.00 | 9,820.00 | -0.41% | 129,893 |
| Jun 10, 2026 | 9,810.00 | 9,940.00 | 9,810.00 | 9,860.00 | 9,860.00 | -0.60% | 39,119 |
| Jun 9, 2026 | 9,940.00 | 9,940.00 | 9,630.00 | 9,920.00 | 9,920.00 | -0.20% | 68,441 |
| Jun 8, 2026 | 9,900.00 | 9,940.00 | 9,840.00 | 9,940.00 | 9,940.00 | - | 154,975 |
| Jun 5, 2026 | 9,950.00 | 9,980.00 | 9,920.00 | 9,940.00 | 9,940.00 | - | 130,306 |
| Jun 4, 2026 | 9,950.00 | 10,000.00 | 9,900.00 | 9,940.00 | 9,940.00 | -0.10% | 63,271 |
| Jun 3, 2026 | 9,990.00 | 10,000.00 | 9,930.00 | 9,950.00 | 9,950.00 | - | 73,805 |
| Jun 2, 2026 | 10,000.00 | 10,050.00 | 9,870.00 | 9,950.00 | 9,950.00 | -0.50% | 130,804 |
| Jun 1, 2026 | 9,990.00 | 10,100.00 | 9,990.00 | 10,000.00 | 10,000.00 | 0.10% | 47,081 |
| May 29, 2026 | 10,000.00 | 10,100.00 | 9,970.00 | 9,990.00 | 9,990.00 | -0.10% | 67,213 |
| May 28, 2026 | 10,150.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 60,407 |
| May 27, 2026 | 10,050.00 | 10,300.00 | 9,980.00 | 10,000.00 | 10,000.00 | 0.30% | 184,823 |
| May 26, 2026 | 9,960.00 | 9,990.00 | 9,950.00 | 9,970.00 | 9,970.00 | 0.20% | 62,899 |
| May 25, 2026 | 9,910.00 | 9,990.00 | 9,900.00 | 9,950.00 | 9,950.00 | 0.61% | 74,139 |
| May 22, 2026 | 9,900.00 | 9,900.00 | 9,840.00 | 9,890.00 | 9,890.00 | - | 86,101 |
| May 21, 2026 | 9,900.00 | 9,980.00 | 9,880.00 | 9,890.00 | 9,890.00 | 0.10% | 140,551 |
| May 20, 2026 | 10,000.00 | 10,050.00 | 9,800.00 | 9,880.00 | 9,880.00 | -1.20% | 230,768 |
| May 19, 2026 | 10,000.00 | 10,150.00 | 9,990.00 | 10,000.00 | 10,000.00 | -0.50% | 261,512 |
| May 18, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.50% | 237,146 |
| May 15, 2026 | 10,150.00 | 10,150.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 122,387 |
| May 14, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.50% | 91,674 |
| May 13, 2026 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 163,658 |
| May 12, 2026 | 10,150.00 | 10,200.00 | 10,050.00 | 10,100.00 | 10,100.00 | - | 174,025 |
| May 11, 2026 | 10,350.00 | 10,350.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.42% | 466,218 |
| May 8, 2026 | 10,300.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | - | 190,957 |
| May 7, 2026 | 10,350.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,350.00 | - | 100,833 |
| May 6, 2026 | 10,350.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.49% | 135,247 |
| May 5, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,300.00 | 10,300.00 | -0.48% | 199,977 |
| May 4, 2026 | 10,250.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.98% | 167,152 |
| Apr 29, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.49% | 255,975 |
| Apr 28, 2026 | 10,250.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.49% | 186,442 |
| Apr 24, 2026 | 10,250.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.97% | 270,856 |
| Apr 23, 2026 | 10,350.00 | 10,450.00 | 10,150.00 | 10,350.00 | 10,350.00 | - | 394,312 |
| Apr 22, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | - | 333,114 |
| Apr 21, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.43% | 534,525 |
| Apr 20, 2026 | 10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.47% | 204,805 |
| Apr 17, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 0.48% | 271,371 |
| Apr 16, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.47% | 367,616 |
| Apr 15, 2026 | 10,650.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | -0.47% | 278,242 |
| Apr 14, 2026 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 220,382 |
| Apr 13, 2026 | 10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,550.00 | 0.48% | 157,676 |
| Apr 10, 2026 | 10,550.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 203,887 |
| Apr 9, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.48% | 294,197 |
| Apr 8, 2026 | 10,500.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 2.94% | 368,828 |
| Apr 7, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.92% | 401,082 |
| Apr 6, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.48% | 154,113 |
| Apr 3, 2026 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 127,330 |
| Apr 2, 2026 | 10,650.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.88% | 281,611 |
| Apr 1, 2026 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 482,581 |