Hai An Transport And Stevedoring JSC (HOSE:HAH)
Vietnam
· Delayed Price · Currency is VND 54,700
-1,400 (-2.50%)
At close: Apr 28, 2026
HOSE:HAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 56,100.00 | 56,200.00 | 54,400.00 | 54,700.00 | 54,700.00 | -2.50% | 1,164,802 |
| Apr 24, 2026 | 56,600.00 | 56,800.00 | 55,500.00 | 56,100.00 | 56,100.00 | -1.23% | 667,544 |
| Apr 23, 2026 | 55,500.00 | 57,400.00 | 55,200.00 | 56,800.00 | 56,800.00 | 1.43% | 2,534,696 |
| Apr 22, 2026 | 53,700.00 | 56,000.00 | 53,300.00 | 56,000.00 | 56,000.00 | 4.87% | 1,485,442 |
| Apr 21, 2026 | 54,200.00 | 54,600.00 | 53,300.00 | 53,400.00 | 53,400.00 | -1.29% | 1,067,360 |
| Apr 20, 2026 | 55,000.00 | 55,000.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.55% | 418,817 |
| Apr 17, 2026 | 53,700.00 | 55,000.00 | 53,700.00 | 54,400.00 | 54,400.00 | 0.55% | 1,658,435 |
| Apr 16, 2026 | 54,400.00 | 55,900.00 | 54,000.00 | 54,100.00 | 54,100.00 | -0.55% | 563,781 |
| Apr 15, 2026 | 55,100.00 | 55,400.00 | 54,400.00 | 54,400.00 | 54,400.00 | -1.09% | 646,505 |
| Apr 14, 2026 | 55,100.00 | 56,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | 0.55% | 380,296 |
| Apr 13, 2026 | 55,500.00 | 55,500.00 | 54,600.00 | 54,700.00 | 54,700.00 | -1.62% | 705,217 |
| Apr 10, 2026 | 55,500.00 | 56,300.00 | 55,400.00 | 55,600.00 | 55,600.00 | 0.18% | 540,008 |
| Apr 9, 2026 | 56,000.00 | 56,000.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.60% | 698,526 |
| Apr 8, 2026 | 56,200.00 | 56,400.00 | 55,200.00 | 56,400.00 | 56,400.00 | 3.49% | 896,085 |
| Apr 7, 2026 | 55,900.00 | 55,900.00 | 54,000.00 | 54,500.00 | 54,500.00 | -2.33% | 766,387 |
| Apr 6, 2026 | 55,000.00 | 55,800.00 | 54,600.00 | 55,800.00 | 55,800.00 | 2.20% | 564,105 |
| Apr 3, 2026 | 54,200.00 | 55,500.00 | 54,200.00 | 54,600.00 | 54,600.00 | - | 484,131 |
| Apr 2, 2026 | 56,200.00 | 56,300.00 | 54,500.00 | 54,600.00 | 54,600.00 | -3.53% | 1,955,930 |
| Apr 1, 2026 | 57,000.00 | 57,200.00 | 56,000.00 | 56,600.00 | 56,600.00 | -0.18% | 921,824 |
| Mar 31, 2026 | 56,900.00 | 56,900.00 | 55,400.00 | 56,700.00 | 56,700.00 | 1.25% | 1,038,795 |
| Mar 30, 2026 | 54,000.00 | 56,000.00 | 54,000.00 | 56,000.00 | 56,000.00 | 0.18% | 800,633 |
| Mar 27, 2026 | 54,500.00 | 55,900.00 | 54,000.00 | 55,900.00 | 55,900.00 | 2.57% | 6,328,276 |
| Mar 26, 2026 | 53,800.00 | 54,700.00 | 52,800.00 | 54,500.00 | 54,500.00 | 1.49% | 1,106,180 |
| Mar 25, 2026 | 52,500.00 | 53,700.00 | 52,200.00 | 53,700.00 | 53,700.00 | 3.27% | 1,555,072 |
| Mar 24, 2026 | 51,000.00 | 52,100.00 | 50,100.00 | 52,000.00 | 52,000.00 | 4.63% | 1,008,968 |
| Mar 23, 2026 | 52,100.00 | 52,800.00 | 49,700.00 | 49,700.00 | 49,700.00 | -6.93% | 2,930,542 |
| Mar 20, 2026 | 56,000.00 | 56,100.00 | 53,400.00 | 53,400.00 | 53,400.00 | -4.64% | 3,044,341 |
| Mar 19, 2026 | 56,900.00 | 56,900.00 | 55,800.00 | 56,000.00 | 56,000.00 | -2.61% | 923,136 |
| Mar 18, 2026 | 56,300.00 | 57,700.00 | 56,200.00 | 57,500.00 | 57,500.00 | 1.95% | 1,189,249 |
| Mar 17, 2026 | 56,800.00 | 57,300.00 | 56,200.00 | 56,400.00 | 56,400.00 | 0.71% | 903,549 |
| Mar 16, 2026 | 56,700.00 | 57,500.00 | 55,400.00 | 56,000.00 | 56,000.00 | -1.23% | 2,113,715 |
| Mar 13, 2026 | 57,000.00 | 58,900.00 | 56,600.00 | 56,700.00 | 56,700.00 | -2.74% | 2,250,890 |
| Mar 12, 2026 | 59,600.00 | 60,200.00 | 58,100.00 | 58,300.00 | 58,300.00 | -3.16% | 1,609,044 |
| Mar 11, 2026 | 56,100.00 | 60,200.00 | 56,100.00 | 60,200.00 | 60,200.00 | 6.93% | 2,805,238 |
| Mar 10, 2026 | 58,900.00 | 59,300.00 | 55,000.00 | 56,300.00 | 56,300.00 | -3.92% | 5,385,082 |
| 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 |