Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam
· Delayed Price · Currency is VND 63,000
-600 (-0.94%)
At close: Mar 6, 2026
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59,200.00 | 60,000.00 | 58,600.00 | 58,600.00 | 58,600.00 | -6.98% | 5,627,950 |
| Mar 6, 2026 | 63,000.00 | 65,500.00 | 62,700.00 | 63,000.00 | 63,000.00 | -0.94% | 3,487,851 |
| Mar 5, 2026 | 67,200.00 | 67,200.00 | 63,600.00 | 63,600.00 | 63,600.00 | -5.07% | 6,011,622 |
| Mar 4, 2026 | 71,000.00 | 71,500.00 | 66,100.00 | 67,000.00 | 67,000.00 | -5.63% | 9,178,640 |
| Mar 3, 2026 | 70,400.00 | 71,700.00 | 66,000.00 | 71,000.00 | 71,000.00 | 5.81% | 10,274,480 |
| Mar 2, 2026 | 66,800.00 | 67,100.00 | 64,500.00 | 67,100.00 | 67,100.00 | 6.85% | 12,802,190 |
| Feb 27, 2026 | 61,700.00 | 63,600.00 | 60,700.00 | 62,800.00 | 62,800.00 | 2.28% | 3,561,949 |
| Feb 26, 2026 | 62,500.00 | 63,000.00 | 61,000.00 | 61,400.00 | 61,400.00 | -1.76% | 2,714,072 |
| Feb 25, 2026 | 62,500.00 | 62,700.00 | 61,400.00 | 62,500.00 | 62,500.00 | -0.16% | 2,738,293 |
| Feb 24, 2026 | 59,900.00 | 63,800.00 | 59,900.00 | 62,600.00 | 62,600.00 | 4.33% | 6,490,289 |
| Feb 23, 2026 | 59,100.00 | 60,000.00 | 58,800.00 | 60,000.00 | 60,000.00 | 2.56% | 2,164,525 |
| Feb 13, 2026 | 58,000.00 | 59,200.00 | 58,000.00 | 58,500.00 | 58,500.00 | 0.86% | 1,041,174 |
| Feb 12, 2026 | 58,000.00 | 59,100.00 | 57,500.00 | 58,000.00 | 58,000.00 | 0.35% | 1,213,728 |
| Feb 11, 2026 | 56,600.00 | 58,100.00 | 56,600.00 | 57,800.00 | 57,800.00 | 2.48% | 1,197,604 |
| Feb 10, 2026 | 57,000.00 | 57,200.00 | 56,200.00 | 56,400.00 | 56,400.00 | -0.35% | 1,184,522 |
| Feb 9, 2026 | 57,600.00 | 58,200.00 | 56,300.00 | 56,600.00 | 56,600.00 | -1.74% | 1,617,877 |
| Feb 6, 2026 | 57,500.00 | 58,700.00 | 57,000.00 | 57,600.00 | 57,600.00 | -0.17% | 1,673,588 |
| Feb 5, 2026 | 59,600.00 | 59,900.00 | 57,700.00 | 57,700.00 | 57,700.00 | -2.70% | 1,561,474 |
| Feb 4, 2026 | 60,000.00 | 60,800.00 | 59,100.00 | 59,300.00 | 59,300.00 | -0.17% | 1,963,057 |
| Feb 3, 2026 | 58,800.00 | 61,000.00 | 58,800.00 | 59,400.00 | 59,400.00 | 1.71% | 3,304,044 |
| Feb 2, 2026 | 56,700.00 | 58,800.00 | 56,000.00 | 58,400.00 | 58,400.00 | 3.36% | 5,111,962 |
| Jan 30, 2026 | 56,500.00 | 57,600.00 | 56,400.00 | 56,500.00 | 56,500.00 | 0.53% | 1,264,261 |
| Jan 29, 2026 | 56,500.00 | 56,900.00 | 55,900.00 | 56,200.00 | 56,200.00 | 0.54% | 1,028,809 |
| Jan 28, 2026 | 57,200.00 | 57,200.00 | 55,600.00 | 55,900.00 | 55,900.00 | -1.58% | 2,067,442 |
| Jan 27, 2026 | 56,600.00 | 57,200.00 | 56,000.00 | 56,800.00 | 56,800.00 | 0.89% | 767,085 |
| Jan 26, 2026 | 58,200.00 | 58,200.00 | 56,000.00 | 56,300.00 | 56,300.00 | -2.43% | 2,608,261 |
| Jan 23, 2026 | 59,200.00 | 59,700.00 | 57,400.00 | 57,700.00 | 57,700.00 | -2.20% | 2,552,481 |
| Jan 22, 2026 | 59,600.00 | 61,900.00 | 58,800.00 | 59,000.00 | 59,000.00 | -1.34% | 2,509,414 |
| Jan 21, 2026 | 61,300.00 | 62,300.00 | 59,400.00 | 59,800.00 | 59,800.00 | -2.76% | 2,355,139 |
| Jan 20, 2026 | 57,600.00 | 61,500.00 | 56,900.00 | 61,500.00 | 61,500.00 | 6.96% | 5,854,849 |
| Jan 19, 2026 | 58,200.00 | 58,300.00 | 57,400.00 | 57,500.00 | 57,500.00 | -0.17% | 1,096,383 |
| Jan 16, 2026 | 58,500.00 | 58,500.00 | 56,800.00 | 57,600.00 | 57,600.00 | - | 1,411,150 |
| Jan 15, 2026 | 58,000.00 | 58,500.00 | 57,400.00 | 57,600.00 | 57,600.00 | 0.17% | 1,964,638 |
| Jan 14, 2026 | 58,600.00 | 58,800.00 | 57,300.00 | 57,500.00 | 57,500.00 | -1.37% | 2,704,211 |
| Jan 13, 2026 | 57,400.00 | 60,000.00 | 57,200.00 | 58,300.00 | 58,300.00 | 2.28% | 2,160,915 |
| Jan 12, 2026 | 57,000.00 | 58,100.00 | 56,500.00 | 57,000.00 | 57,000.00 | - | 1,992,690 |
| Jan 9, 2026 | 57,600.00 | 57,800.00 | 55,900.00 | 57,000.00 | 57,000.00 | -1.04% | 2,522,454 |
| Jan 8, 2026 | 59,400.00 | 59,400.00 | 57,400.00 | 57,600.00 | 57,600.00 | -2.54% | 1,729,499 |
| Jan 7, 2026 | 57,900.00 | 59,400.00 | 57,600.00 | 59,100.00 | 59,100.00 | 2.25% | 1,537,866 |
| Jan 6, 2026 | 57,400.00 | 58,500.00 | 57,400.00 | 57,800.00 | 57,800.00 | - | 576,967 |
| Jan 5, 2026 | 58,900.00 | 58,900.00 | 56,600.00 | 57,800.00 | 57,800.00 | -1.53% | 1,412,854 |
| Dec 31, 2025 | 59,000.00 | 60,900.00 | 58,400.00 | 58,700.00 | 58,700.00 | -0.68% | 1,050,043 |
| Dec 30, 2025 | 60,700.00 | 60,700.00 | 59,000.00 | 59,100.00 | 59,100.00 | -1.83% | 1,194,802 |
| Dec 29, 2025 | 59,900.00 | 60,800.00 | 59,300.00 | 60,200.00 | 60,200.00 | 1.18% | 2,289,775 |
| Dec 26, 2025 | 60,000.00 | 60,000.00 | 58,300.00 | 59,500.00 | 59,500.00 | -0.83% | 7,161,393 |
| Dec 25, 2025 | 61,000.00 | 61,800.00 | 60,000.00 | 60,000.00 | 60,000.00 | -1.64% | 7,645,118 |
| Dec 24, 2025 | 60,500.00 | 61,100.00 | 59,800.00 | 61,000.00 | 61,000.00 | 0.83% | 1,020,760 |
| Dec 23, 2025 | 60,500.00 | 61,400.00 | 59,500.00 | 60,500.00 | 60,500.00 | 1.17% | 2,926,704 |
| Dec 22, 2025 | 57,500.00 | 59,800.00 | 57,500.00 | 59,800.00 | 59,800.00 | 4.00% | 3,335,534 |
| Dec 19, 2025 | 57,700.00 | 58,100.00 | 57,300.00 | 57,500.00 | 57,500.00 | -0.86% | 3,612,264 |
| Dec 18, 2025 | 58,200.00 | 58,200.00 | 57,300.00 | 58,000.00 | 58,000.00 | -0.34% | 487,980 |
| Dec 17, 2025 | 57,600.00 | 58,500.00 | 57,200.00 | 58,200.00 | 58,200.00 | 0.34% | 497,133 |
| Dec 16, 2025 | 56,800.00 | 58,400.00 | 56,200.00 | 58,000.00 | 58,000.00 | 2.84% | 1,273,707 |
| Dec 15, 2025 | 56,600.00 | 57,300.00 | 56,000.00 | 56,400.00 | 56,400.00 | 0.71% | 1,120,585 |
| Dec 12, 2025 | 58,700.00 | 59,000.00 | 55,900.00 | 56,000.00 | 56,000.00 | -4.44% | 2,024,900 |
| Dec 11, 2025 | 59,500.00 | 59,900.00 | 58,500.00 | 58,600.00 | 58,600.00 | -1.18% | 1,099,839 |
| Dec 10, 2025 | 60,000.00 | 60,000.00 | 59,000.00 | 59,300.00 | 59,300.00 | -0.50% | 2,835,286 |
| Dec 9, 2025 | 58,800.00 | 60,400.00 | 58,800.00 | 59,600.00 | 59,600.00 | 0.68% | 1,720,276 |
| Dec 8, 2025 | 60,400.00 | 60,400.00 | 58,300.00 | 59,200.00 | 59,200.00 | -1.17% | 3,643,477 |
| 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 |