Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam · Delayed Price · Currency is VND 8,280.00
+80.00 (0.98%)
At close: Nov 4, 2026
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,230.00 | 8,300.00 | 8,200.00 | 8,280.00 | 8,280.00 | 0.98% | 85,898 |
| Nov 3, 2026 | 8,220.00 | 8,220.00 | 8,150.00 | 8,200.00 | 8,200.00 | -0.24% | 64,977 |
| Nov 2, 2026 | 8,390.00 | 8,390.00 | 8,150.00 | 8,220.00 | 8,220.00 | -0.96% | 27,089 |
| Oct 30, 2026 | 8,420.00 | 8,420.00 | 8,270.00 | 8,300.00 | 8,300.00 | -1.43% | 79,890 |
| Oct 29, 2026 | 8,490.00 | 8,500.00 | 8,410.00 | 8,420.00 | 8,420.00 | -0.82% | 64,192 |
| Oct 28, 2026 | 8,500.00 | 8,540.00 | 8,480.00 | 8,490.00 | 8,490.00 | -0.35% | 35,140 |
| Oct 27, 2026 | 8,550.00 | 8,550.00 | 8,500.00 | 8,520.00 | 8,520.00 | - | 24,401 |
| Oct 26, 2026 | 8,530.00 | 8,550.00 | 8,510.00 | 8,520.00 | 8,520.00 | -0.35% | 23,497 |
| Oct 23, 2026 | 8,570.00 | 8,580.00 | 8,520.00 | 8,550.00 | 8,550.00 | - | 57,003 |
| Oct 22, 2026 | 8,580.00 | 8,580.00 | 8,530.00 | 8,550.00 | 8,550.00 | 0.12% | 32,196 |
| Oct 21, 2026 | 8,600.00 | 8,600.00 | 8,300.00 | 8,540.00 | 8,540.00 | 0.35% | 144,689 |
| Oct 20, 2026 | 8,570.00 | 8,570.00 | 8,510.00 | 8,510.00 | 8,510.00 | -0.70% | 39,243 |
| Oct 19, 2026 | 8,600.00 | 8,680.00 | 8,550.00 | 8,570.00 | 8,570.00 | 1.42% | 97,878 |
| Oct 16, 2026 | 8,420.00 | 8,490.00 | 8,370.00 | 8,450.00 | 8,450.00 | 0.36% | 30,950 |
| Oct 15, 2026 | 8,500.00 | 8,510.00 | 8,360.00 | 8,420.00 | 8,420.00 | -0.12% | 38,783 |
| Oct 14, 2026 | 8,400.00 | 8,440.00 | 8,400.00 | 8,430.00 | 8,430.00 | -0.24% | 8,013 |
| Oct 13, 2026 | 8,380.00 | 8,480.00 | 8,290.00 | 8,450.00 | 8,450.00 | 0.60% | 136,704 |
| Oct 12, 2026 | 8,370.00 | 8,450.00 | 8,370.00 | 8,400.00 | 8,400.00 | -0.24% | 54,163 |
| Oct 9, 2026 | 8,480.00 | 8,520.00 | 8,250.00 | 8,420.00 | 8,420.00 | -0.94% | 141,346 |
| Oct 8, 2026 | 8,520.00 | 8,570.00 | 8,490.00 | 8,500.00 | 8,500.00 | -0.23% | 76,822 |
| Oct 7, 2026 | 8,530.00 | 8,570.00 | 8,490.00 | 8,520.00 | 8,520.00 | -0.12% | 53,589 |
| Oct 6, 2026 | 8,510.00 | 8,630.00 | 8,500.00 | 8,530.00 | 8,530.00 | -0.93% | 156,012 |
| Oct 5, 2026 | 8,450.00 | 8,630.00 | 8,400.00 | 8,610.00 | 8,610.00 | 1.89% | 152,460 |
| Oct 2, 2026 | 8,430.00 | 8,480.00 | 8,300.00 | 8,450.00 | 8,450.00 | 0.24% | 58,694 |
| Oct 1, 2026 | 8,550.00 | 8,550.00 | 8,410.00 | 8,430.00 | 8,430.00 | -0.71% | 21,814 |
| Sep 30, 2026 | 8,410.00 | 8,560.00 | 8,410.00 | 8,490.00 | 8,490.00 | 0.95% | 34,125 |
| Sep 29, 2026 | 8,400.00 | 8,640.00 | 8,350.00 | 8,410.00 | 8,410.00 | -1.06% | 66,325 |
| Sep 28, 2026 | 8,700.00 | 8,730.00 | 8,500.00 | 8,500.00 | 8,500.00 | -2.30% | 67,071 |
| Sep 25, 2026 | 8,600.00 | 8,700.00 | 8,490.00 | 8,700.00 | 8,700.00 | 0.81% | 81,300 |
| Sep 24, 2026 | 8,680.00 | 8,680.00 | 8,450.00 | 8,630.00 | 8,630.00 | -0.35% | 88,035 |
| 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 |