Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam
· Delayed Price · Currency is VND 61,500
+200 (0.33%)
At close: Dec 4, 2025
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 61,300.00 | 62,000.00 | 59,900.00 | 59,900.00 | 59,900.00 | -2.60% | 1,399,987 |
| Dec 4, 2025 | 61,500.00 | 62,700.00 | 61,400.00 | 61,500.00 | 61,500.00 | 0.33% | 1,770,355 |
| Dec 3, 2025 | 61,100.00 | 61,400.00 | 60,500.00 | 61,300.00 | 61,300.00 | 0.49% | 960,720 |
| Dec 2, 2025 | 60,500.00 | 61,400.00 | 59,500.00 | 61,000.00 | 61,000.00 | 0.33% | 1,681,443 |
| Dec 1, 2025 | 61,000.00 | 61,600.00 | 60,400.00 | 60,800.00 | 60,800.00 | -0.16% | 1,052,676 |
| Nov 28, 2025 | 60,300.00 | 61,200.00 | 59,800.00 | 60,900.00 | 60,900.00 | 1.00% | 1,578,515 |
| Nov 27, 2025 | 62,000.00 | 62,000.00 | 60,000.00 | 60,300.00 | 60,300.00 | -2.43% | 2,632,393 |
| Nov 26, 2025 | 60,500.00 | 62,300.00 | 60,500.00 | 61,800.00 | 61,800.00 | 2.49% | 2,228,111 |
| Nov 25, 2025 | 61,500.00 | 63,000.00 | 59,300.00 | 60,300.00 | 60,300.00 | -2.27% | 4,119,945 |
| Nov 24, 2025 | 64,600.00 | 65,200.00 | 61,700.00 | 61,700.00 | 61,700.00 | -4.49% | 2,031,000 |
| Nov 21, 2025 | 64,500.00 | 65,700.00 | 64,200.00 | 64,600.00 | 64,600.00 | -2.12% | 2,179,589 |
| Nov 20, 2025 | 66,500.00 | 66,600.00 | 64,100.00 | 66,000.00 | 66,000.00 | -0.45% | 2,366,010 |
| Nov 19, 2025 | 67,700.00 | 68,400.00 | 65,100.00 | 66,300.00 | 66,300.00 | -1.78% | 1,982,791 |
| Nov 18, 2025 | 66,500.00 | 68,800.00 | 65,000.00 | 67,500.00 | 67,500.00 | 2.27% | 2,541,749 |
| Nov 17, 2025 | 64,900.00 | 66,000.00 | 63,400.00 | 66,000.00 | 66,000.00 | 1.54% | 2,473,601 |
| Nov 14, 2025 | 66,400.00 | 66,400.00 | 64,300.00 | 65,000.00 | 65,000.00 | -1.52% | 1,657,855 |
| Nov 13, 2025 | 63,300.00 | 67,100.00 | 62,600.00 | 66,000.00 | 66,000.00 | 5.10% | 7,604,661 |
| Nov 12, 2025 | 61,300.00 | 64,000.00 | 61,300.00 | 62,800.00 | 62,800.00 | 2.45% | 1,952,153 |
| Nov 11, 2025 | 63,000.00 | 64,300.00 | 60,800.00 | 61,300.00 | 61,300.00 | -0.65% | 1,662,063 |
| Nov 10, 2025 | 60,800.00 | 62,500.00 | 59,300.00 | 61,700.00 | 61,700.00 | 1.48% | 2,398,415 |
| Nov 7, 2025 | 62,800.00 | 63,900.00 | 59,800.00 | 60,800.00 | 60,800.00 | -2.88% | 3,126,744 |
| Nov 6, 2025 | 60,700.00 | 64,000.00 | 60,600.00 | 62,600.00 | 62,600.00 | 2.79% | 3,011,118 |
| Nov 5, 2025 | 62,500.00 | 62,500.00 | 60,300.00 | 60,900.00 | 60,900.00 | -1.77% | 1,689,637 |
| Nov 4, 2025 | 61,200.00 | 62,700.00 | 58,300.00 | 62,000.00 | 62,000.00 | -0.96% | 4,695,025 |
| Nov 3, 2025 | 62,200.00 | 64,900.00 | 61,900.00 | 62,600.00 | 62,600.00 | 1.95% | 4,301,744 |
| Oct 31, 2025 | 62,700.00 | 64,100.00 | 61,400.00 | 61,400.00 | 61,400.00 | -2.07% | 5,959,726 |
| Oct 30, 2025 | 62,900.00 | 64,500.00 | 62,500.00 | 62,700.00 | 62,700.00 | 1.13% | 4,110,824 |
| Oct 29, 2025 | 60,900.00 | 63,700.00 | 60,400.00 | 62,000.00 | 62,000.00 | 3.51% | 7,373,824 |
| Oct 28, 2025 | 56,400.00 | 59,900.00 | 56,200.00 | 59,900.00 | 59,900.00 | 6.96% | 4,492,198 |
| Oct 27, 2025 | 58,500.00 | 61,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -4.11% | 3,124,223 |
| Oct 24, 2025 | 58,000.00 | 58,600.00 | 57,100.00 | 58,400.00 | 58,400.00 | -0.51% | 1,868,981 |
| Oct 23, 2025 | 55,200.00 | 58,800.00 | 55,200.00 | 58,700.00 | 58,700.00 | 6.73% | 5,953,771 |
| Oct 22, 2025 | 54,500.00 | 55,000.00 | 52,600.00 | 55,000.00 | 55,000.00 | 0.92% | 1,339,888 |
| Oct 21, 2025 | 53,800.00 | 54,500.00 | 51,700.00 | 54,500.00 | 54,500.00 | 2.06% | 2,136,063 |
| Oct 20, 2025 | 55,700.00 | 55,700.00 | 52,000.00 | 53,400.00 | 53,400.00 | -3.96% | 2,986,913 |
| Oct 17, 2025 | 56,000.00 | 56,600.00 | 55,300.00 | 55,600.00 | 55,600.00 | -0.36% | 1,482,025 |
| Oct 16, 2025 | 56,400.00 | 56,700.00 | 55,500.00 | 55,800.00 | 55,800.00 | -0.18% | 1,464,819 |
| Oct 15, 2025 | 55,400.00 | 56,800.00 | 55,400.00 | 55,900.00 | 55,900.00 | 1.45% | 2,235,146 |
| Oct 14, 2025 | 55,000.00 | 55,600.00 | 54,500.00 | 55,100.00 | 55,100.00 | 0.73% | 1,982,571 |
| Oct 13, 2025 | 54,000.00 | 55,400.00 | 54,000.00 | 54,700.00 | 54,700.00 | - | 1,284,808 |
| Oct 10, 2025 | 55,300.00 | 55,800.00 | 54,600.00 | 54,700.00 | 54,700.00 | -0.36% | 1,070,683 |
| Oct 9, 2025 | 55,000.00 | 55,200.00 | 53,900.00 | 54,900.00 | 54,900.00 | - | 1,024,089 |
| Oct 8, 2025 | 55,700.00 | 56,200.00 | 54,800.00 | 54,900.00 | 54,900.00 | -0.72% | 1,051,459 |
| Oct 7, 2025 | 56,800.00 | 57,000.00 | 55,300.00 | 55,300.00 | 55,300.00 | -2.64% | 1,208,886 |
| Oct 6, 2025 | 54,900.00 | 56,800.00 | 54,100.00 | 56,800.00 | 56,800.00 | 5.19% | 2,561,115 |
| Oct 3, 2025 | 53,300.00 | 54,500.00 | 52,400.00 | 54,000.00 | 54,000.00 | 0.75% | 1,888,622 |
| Oct 2, 2025 | 53,800.00 | 54,400.00 | 53,600.00 | 53,600.00 | 53,600.00 | - | 751,801 |
| Oct 1, 2025 | 54,000.00 | 54,100.00 | 53,500.00 | 53,600.00 | 53,600.00 | -0.37% | 858,316 |
| Sep 30, 2025 | 54,600.00 | 55,100.00 | 52,900.00 | 53,800.00 | 53,800.00 | -1.28% | 2,187,468 |
| Sep 29, 2025 | 55,000.00 | 55,500.00 | 54,000.00 | 54,500.00 | 54,500.00 | -0.91% | 1,139,080 |