Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam · Delayed Price · Currency is VND 8,660.00
-30.00 (-0.35%)
At close: Sep 23, 2026
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8,690.00 | 8,700.00 | 8,620.00 | 8,660.00 | 8,660.00 | -0.35% | 44,853 |
| Sep 22, 2026 | 8,700.00 | 8,710.00 | 8,630.00 | 8,690.00 | 8,690.00 | -0.11% | 157,400 |
| Sep 21, 2026 | 8,770.00 | 8,770.00 | 8,620.00 | 8,700.00 | 8,700.00 | - | 73,648 |
| Sep 18, 2026 | 8,450.00 | 8,710.00 | 8,050.00 | 8,700.00 | 8,700.00 | 2.84% | 166,990 |
| Sep 17, 2026 | 8,250.00 | 8,470.00 | 8,220.00 | 8,460.00 | 8,460.00 | 2.67% | 91,934 |
| Sep 16, 2026 | 8,230.00 | 8,280.00 | 8,220.00 | 8,240.00 | 8,240.00 | 0.12% | 28,245 |
| Sep 15, 2026 | 8,180.00 | 8,280.00 | 8,050.00 | 8,230.00 | 8,230.00 | -0.36% | 160,852 |
| Sep 14, 2026 | 8,490.00 | 8,500.00 | 8,260.00 | 8,260.00 | 8,260.00 | -2.13% | 78,365 |
| Sep 11, 2026 | 8,500.00 | 8,510.00 | 8,430.00 | 8,440.00 | 8,440.00 | -0.71% | 27,782 |
| Sep 10, 2026 | 8,490.00 | 8,540.00 | 8,460.00 | 8,500.00 | 8,500.00 | 0.12% | 39,046 |
| Sep 9, 2026 | 8,610.00 | 8,750.00 | 8,460.00 | 8,490.00 | 8,490.00 | -2.08% | 196,268 |
| Sep 8, 2026 | 8,670.00 | 8,750.00 | 8,670.00 | 8,670.00 | 8,670.00 | - | 28,200 |
| Sep 7, 2026 | 8,920.00 | 8,920.00 | 8,560.00 | 8,670.00 | 8,670.00 | -2.80% | 149,451 |
| Sep 4, 2026 | 9,050.00 | 9,050.00 | 8,910.00 | 8,920.00 | 8,920.00 | -0.78% | 34,101 |
| Sep 3, 2026 | 9,110.00 | 9,180.00 | 8,990.00 | 8,990.00 | 8,990.00 | -2.18% | 125,240 |
| Aug 28, 2026 | 9,110.00 | 9,200.00 | 9,080.00 | 9,190.00 | 9,190.00 | 0.88% | 53,505 |
| Aug 27, 2026 | 9,230.00 | 9,240.00 | 9,100.00 | 9,110.00 | 9,110.00 | -1.30% | 49,900 |
| Aug 26, 2026 | 9,200.00 | 9,250.00 | 9,140.00 | 9,230.00 | 9,230.00 | - | 106,939 |
| Aug 25, 2026 | 9,240.00 | 9,240.00 | 8,600.00 | 9,230.00 | 9,230.00 | -0.11% | 89,663 |
| Aug 24, 2026 | 9,240.00 | 9,240.00 | 9,140.00 | 9,240.00 | 9,240.00 | 0.11% | 74,353 |
| Aug 21, 2026 | 8,930.00 | 9,250.00 | 8,930.00 | 9,230.00 | 9,230.00 | 2.56% | 146,502 |
| Aug 20, 2026 | 8,860.00 | 9,000.00 | 8,860.00 | 9,000.00 | 9,000.00 | 0.90% | 69,426 |
| Aug 19, 2026 | 8,980.00 | 8,980.00 | 8,850.00 | 8,920.00 | 8,920.00 | -0.78% | 37,821 |
| Aug 18, 2026 | 9,000.00 | 9,000.00 | 8,930.00 | 8,990.00 | 8,990.00 | -0.11% | 89,493 |
| Aug 17, 2026 | 9,000.00 | 9,010.00 | 8,870.00 | 9,000.00 | 9,000.00 | - | 103,188 |
| Aug 14, 2026 | 9,050.00 | 9,080.00 | 8,900.00 | 9,000.00 | 9,000.00 | -1.21% | 47,514 |
| Aug 13, 2026 | 9,110.00 | 9,140.00 | 9,050.00 | 9,110.00 | 9,110.00 | - | 112,400 |
| Aug 12, 2026 | 9,110.00 | 9,170.00 | 9,010.00 | 9,110.00 | 9,110.00 | -0.22% | 115,772 |
| Aug 11, 2026 | 9,270.00 | 9,270.00 | 9,130.00 | 9,130.00 | 9,130.00 | -0.22% | 97,634 |
| Aug 10, 2026 | 9,100.00 | 9,230.00 | 9,080.00 | 9,150.00 | 9,150.00 | 0.66% | 210,470 |
| Aug 7, 2026 | 9,070.00 | 9,090.00 | 9,020.00 | 9,090.00 | 9,090.00 | 0.22% | 211,727 |
| Aug 6, 2026 | 9,050.00 | 9,080.00 | 8,910.00 | 9,070.00 | 9,070.00 | 0.11% | 121,652 |
| Aug 5, 2026 | 8,880.00 | 9,060.00 | 8,860.00 | 9,060.00 | 9,060.00 | 2.37% | 371,217 |
| Aug 4, 2026 | 8,820.00 | 8,880.00 | 8,800.00 | 8,850.00 | 8,850.00 | 0.57% | 94,966 |
| Aug 3, 2026 | 8,560.00 | 8,880.00 | 8,560.00 | 8,800.00 | 8,800.00 | 2.68% | 130,800 |
| Jul 31, 2026 | 8,500.00 | 8,600.00 | 8,500.00 | 8,570.00 | 8,570.00 | 1.30% | 136,335 |
| Jul 30, 2026 | 8,210.00 | 8,490.00 | 8,210.00 | 8,460.00 | 8,460.00 | 1.93% | 190,677 |
| Jul 29, 2026 | 8,300.00 | 8,300.00 | 8,220.00 | 8,300.00 | 8,300.00 | 1.22% | 70,499 |
| Jul 28, 2026 | 8,260.00 | 8,260.00 | 8,140.00 | 8,200.00 | 8,200.00 | -0.85% | 114,938 |
| Jul 27, 2026 | 8,400.00 | 8,470.00 | 8,270.00 | 8,270.00 | 8,270.00 | -1.55% | 108,261 |
| Jul 24, 2026 | 8,500.00 | 8,530.00 | 8,300.00 | 8,400.00 | 8,400.00 | -1.52% | 96,456 |
| Jul 23, 2026 | 8,500.00 | 8,610.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.12% | 96,716 |
| Jul 22, 2026 | 8,510.00 | 8,790.00 | 8,240.00 | 8,540.00 | 8,540.00 | -1.27% | 107,672 |
| Jul 21, 2026 | 8,510.00 | 8,840.00 | 8,510.00 | 8,650.00 | 8,650.00 | -0.23% | 556,104 |
| Jul 20, 2026 | 9,050.00 | 9,080.00 | 8,500.00 | 8,670.00 | 8,670.00 | -4.41% | 311,400 |
| Jul 17, 2026 | 9,200.00 | 9,200.00 | 9,060.00 | 9,070.00 | 9,070.00 | -1.41% | 63,676 |
| Jul 16, 2026 | 9,230.00 | 9,300.00 | 9,010.00 | 9,200.00 | 9,200.00 | -0.43% | 154,228 |
| Jul 15, 2026 | 9,370.00 | 9,370.00 | 9,190.00 | 9,240.00 | 9,240.00 | -0.65% | 54,571 |
| Jul 14, 2026 | 9,200.00 | 9,350.00 | 9,190.00 | 9,300.00 | 9,300.00 | 0.54% | 195,369 |
| Jul 13, 2026 | 9,430.00 | 9,450.00 | 9,250.00 | 9,250.00 | 9,250.00 | -2.12% | 138,412 |