Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam · Delayed Price · Currency is VND 8,400.00
-130.00 (-1.52%)
At close: Jul 24, 2026
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9,470.00 | 9,510.00 | 9,410.00 | 9,450.00 | 9,450.00 | -0.11% | 38,167 |
| Jul 9, 2026 | 9,510.00 | 9,550.00 | 9,450.00 | 9,460.00 | 9,460.00 | -0.53% | 70,105 |
| Jul 8, 2026 | 9,500.00 | 9,550.00 | 9,460.00 | 9,510.00 | 9,510.00 | - | 79,399 |
| Jul 7, 2026 | 9,550.00 | 9,670.00 | 9,460.00 | 9,510.00 | 9,510.00 | -0.94% | 88,451 |
| Jul 6, 2026 | 9,670.00 | 9,690.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.72% | 84,383 |
| Jul 3, 2026 | 9,500.00 | 9,700.00 | 9,500.00 | 9,670.00 | 9,670.00 | - | 138,155 |
| Jul 2, 2026 | 9,670.00 | 9,770.00 | 9,660.00 | 9,670.00 | 9,670.00 | - | 43,697 |
| Jul 1, 2026 | 9,540.00 | 9,680.00 | 9,430.00 | 9,670.00 | 9,670.00 | 2.55% | 247,885 |
| Jun 30, 2026 | 9,440.00 | 9,540.00 | 9,200.00 | 9,430.00 | 9,430.00 | - | 187,544 |
| Jun 29, 2026 | 9,460.00 | 9,530.00 | 9,430.00 | 9,430.00 | 9,430.00 | -0.95% | 95,415 |
| Jun 26, 2026 | 9,610.00 | 9,670.00 | 9,480.00 | 9,520.00 | 9,520.00 | -0.83% | 81,673 |
| Jun 25, 2026 | 9,630.00 | 9,720.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.31% | 132,838 |
| Jun 24, 2026 | 9,700.00 | 9,720.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.72% | 124,114 |
| Jun 23, 2026 | 9,720.00 | 9,810.00 | 9,690.00 | 9,700.00 | 9,700.00 | -0.21% | 130,773 |
| Jun 22, 2026 | 9,740.00 | 9,760.00 | 9,710.00 | 9,720.00 | 9,720.00 | -0.21% | 42,850 |
| Jun 19, 2026 | 9,770.00 | 9,840.00 | 9,740.00 | 9,740.00 | 9,740.00 | -0.41% | 60,426 |
| Jun 18, 2026 | 9,760.00 | 9,810.00 | 9,760.00 | 9,780.00 | 9,780.00 | - | 67,818 |
| Jun 17, 2026 | 9,790.00 | 9,790.00 | 9,760.00 | 9,780.00 | 9,780.00 | 0.10% | 97,625 |
| Jun 16, 2026 | 9,760.00 | 9,840.00 | 9,750.00 | 9,770.00 | 9,770.00 | 0.10% | 97,801 |
| Jun 15, 2026 | 9,740.00 | 9,840.00 | 9,740.00 | 9,760.00 | 9,760.00 | -0.31% | 91,978 |
| 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 |