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 |
| Sep 26, 2025 | 55,500.00 | 55,900.00 | 55,000.00 | 55,000.00 | 55,000.00 | -0.54% | 1,074,634 |
| Sep 25, 2025 | 55,200.00 | 56,400.00 | 54,900.00 | 55,300.00 | 55,300.00 | 1.47% | 1,593,629 |
| Sep 24, 2025 | 53,700.00 | 54,700.00 | 53,400.00 | 54,500.00 | 54,500.00 | 1.49% | 1,083,922 |
| Sep 23, 2025 | 54,100.00 | 54,200.00 | 53,500.00 | 53,700.00 | 53,700.00 | 0.37% | 1,333,619 |
| Sep 22, 2025 | 56,400.00 | 56,400.00 | 53,200.00 | 53,500.00 | 53,500.00 | -4.46% | 3,824,409 |
| Sep 19, 2025 | 57,200.00 | 57,400.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.41% | 2,264,536 |
| Sep 18, 2025 | 57,600.00 | 58,000.00 | 56,600.00 | 56,800.00 | 56,800.00 | -1.56% | 1,496,012 |
| Sep 17, 2025 | 57,500.00 | 58,600.00 | 57,400.00 | 57,700.00 | 57,700.00 | 0.35% | 2,371,637 |
| Sep 16, 2025 | 58,400.00 | 58,800.00 | 57,400.00 | 57,500.00 | 57,500.00 | -1.88% | 1,893,139 |
| Sep 15, 2025 | 57,100.00 | 59,400.00 | 57,000.00 | 58,600.00 | 58,600.00 | 3.17% | 3,312,082 |
| Sep 12, 2025 | 57,000.00 | 57,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | - | 1,524,083 |
| Sep 11, 2025 | 57,500.00 | 57,600.00 | 55,600.00 | 56,800.00 | 56,800.00 | -1.73% | 2,049,924 |
| Sep 10, 2025 | 57,200.00 | 58,500.00 | 56,600.00 | 57,800.00 | 57,800.00 | 1.05% | 2,864,828 |
| Sep 9, 2025 | 57,800.00 | 57,900.00 | 56,500.00 | 57,200.00 | 57,200.00 | -1.04% | 2,490,454 |
| Sep 8, 2025 | 58,600.00 | 59,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | -1.53% | 2,588,879 |
| Sep 5, 2025 | 58,600.00 | 60,500.00 | 58,300.00 | 58,700.00 | 58,700.00 | 0.86% | 4,283,761 |
| Sep 4, 2025 | 57,900.00 | 59,000.00 | 57,700.00 | 58,200.00 | 58,200.00 | 1.22% | 1,851,307 |
| Sep 3, 2025 | 56,500.00 | 57,500.00 | 56,400.00 | 57,500.00 | 57,500.00 | 2.31% | 1,238,232 |
| Aug 29, 2025 | 57,300.00 | 58,000.00 | 56,000.00 | 56,200.00 | 56,200.00 | -1.92% | 2,996,882 |
| Aug 28, 2025 | 58,600.00 | 58,600.00 | 57,000.00 | 57,300.00 | 57,300.00 | -1.04% | 1,246,079 |
| Aug 27, 2025 | 57,900.00 | 59,500.00 | 56,300.00 | 57,900.00 | 57,900.00 | 1.58% | 2,679,218 |
| Aug 26, 2025 | 53,500.00 | 57,000.00 | 53,500.00 | 57,000.00 | 57,000.00 | 6.54% | 1,673,924 |
| Aug 25, 2025 | 56,700.00 | 57,800.00 | 53,500.00 | 53,500.00 | 53,500.00 | -4.97% | 3,497,713 |
| Aug 22, 2025 | 59,000.00 | 59,400.00 | 56,000.00 | 56,300.00 | 56,300.00 | -5.38% | 4,011,244 |
| Aug 21, 2025 | 61,200.00 | 61,200.00 | 59,500.00 | 59,500.00 | 59,500.00 | -1.33% | 3,009,455 |
| Aug 20, 2025 | 63,100.00 | 63,300.00 | 60,000.00 | 60,300.00 | 60,300.00 | -4.74% | 4,304,552 |
| Aug 19, 2025 | 65,300.00 | 65,400.00 | 63,000.00 | 63,300.00 | 63,300.00 | -1.71% | 3,145,716 |
| Aug 18, 2025 | 62,400.00 | 65,000.00 | 62,200.00 | 64,400.00 | 64,400.00 | 4.04% | 4,402,084 |
| Aug 15, 2025 | 63,000.00 | 63,300.00 | 61,200.00 | 61,900.00 | 61,900.00 | -1.43% | 3,707,155 |
| Aug 14, 2025 | 63,800.00 | 63,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | -0.63% | 3,554,295 |
| Aug 13, 2025 | 63,100.00 | 64,000.00 | 61,300.00 | 63,200.00 | 63,200.00 | 0.32% | 3,574,181 |
| Aug 12, 2025 | 59,300.00 | 63,000.00 | 58,800.00 | 63,000.00 | 63,000.00 | 6.96% | 9,025,899 |
| Aug 11, 2025 | 58,300.00 | 59,800.00 | 58,300.00 | 58,900.00 | 58,900.00 | 1.20% | 3,185,186 |
| Aug 8, 2025 | 58,800.00 | 59,000.00 | 57,300.00 | 58,200.00 | 58,200.00 | -0.85% | 4,021,601 |
| Aug 7, 2025 | 61,000.00 | 61,000.00 | 58,600.00 | 58,700.00 | 58,700.00 | 0.41% | 3,790,463 |
| Aug 6, 2025 | 58,692.31 | 59,615.39 | 57,923.08 | 58,461.54 | 57,692.31 | -0.26% | 5,051,400 |
| Aug 5, 2025 | 61,923.08 | 62,307.69 | 57,384.62 | 58,615.39 | 57,844.13 | -4.99% | 11,885,625 |
| Aug 4, 2025 | 63,076.92 | 63,153.85 | 60,538.46 | 61,692.31 | 60,880.57 | - | 6,949,537 |
| Aug 1, 2025 | 57,923.08 | 61,692.31 | 57,000.00 | 61,692.31 | 60,880.57 | 6.93% | 11,618,928 |
| Jul 31, 2025 | 58,384.62 | 58,384.62 | 56,307.69 | 57,692.31 | 56,933.20 | 2.04% | 8,008,533 |
| Jul 30, 2025 | 54,615.39 | 56,538.46 | 54,307.69 | 56,538.46 | 55,794.53 | 3.52% | 5,753,971 |
| Jul 29, 2025 | 59,307.69 | 59,307.69 | 54,384.62 | 54,615.39 | 53,896.76 | -6.58% | 11,243,217 |
| Jul 28, 2025 | 57,769.23 | 58,846.15 | 57,307.69 | 58,461.54 | 57,692.31 | 2.29% | 8,056,068 |
| Jul 25, 2025 | 56,923.08 | 59,000.00 | 56,769.23 | 57,153.85 | 56,401.82 | 2.77% | 10,330,830 |
| Jul 24, 2025 | 55,615.39 | 55,769.23 | 54,307.69 | 55,615.39 | 54,883.60 | 0.84% | 6,400,313 |
| Jul 23, 2025 | 56,615.39 | 56,692.31 | 54,846.15 | 55,153.85 | 54,428.14 | -1.65% | 6,398,307 |
| Jul 22, 2025 | 53,846.15 | 56,538.46 | 53,076.92 | 56,076.92 | 55,339.07 | 4.89% | 12,616,106 |
| Jul 21, 2025 | 54,461.54 | 54,923.08 | 53,461.54 | 53,461.54 | 52,758.10 | -0.71% | 4,416,222 |
| Jul 18, 2025 | 52,692.31 | 54,153.85 | 52,307.69 | 53,846.15 | 53,137.65 | 2.34% | 11,533,778 |
| Jul 17, 2025 | 52,461.54 | 53,307.69 | 52,307.69 | 52,615.39 | 51,923.08 | 0.74% | 3,775,058 |