Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam
· Delayed Price · Currency is VND 10,900
-250 (-2.24%)
At close: Dec 5, 2025
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,100.00 | 11,150.00 | 10,900.00 | 10,900.00 | 10,900.00 | -2.24% | 315,940 |
| Dec 4, 2025 | 10,850.00 | 11,200.00 | 10,800.00 | 11,150.00 | 11,150.00 | 2.29% | 828,088 |
| Dec 3, 2025 | 10,900.00 | 11,000.00 | 10,800.00 | 10,900.00 | 10,900.00 | 0.46% | 508,409 |
| Dec 2, 2025 | 10,750.00 | 10,900.00 | 10,700.00 | 10,850.00 | 10,850.00 | 0.93% | 498,975 |
| Dec 1, 2025 | 10,800.00 | 10,850.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.46% | 364,629 |
| Nov 28, 2025 | 10,800.00 | 10,850.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 638,610 |
| Nov 27, 2025 | 10,750.00 | 10,900.00 | 10,750.00 | 10,800.00 | 10,800.00 | 0.47% | 471,495 |
| Nov 26, 2025 | 10,700.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 0.47% | 440,270 |
| Nov 25, 2025 | 10,750.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 469,681 |
| Nov 24, 2025 | 10,550.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 1.90% | 463,454 |
| Nov 21, 2025 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.94% | 284,527 |
| Nov 20, 2025 | 10,700.00 | 10,800.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 444,253 |
| Nov 19, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -0.93% | 311,421 |
| Nov 18, 2025 | 10,850.00 | 10,950.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 438,868 |
| Nov 17, 2025 | 10,800.00 | 10,900.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 340,884 |
| Nov 14, 2025 | 10,700.00 | 10,900.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 257,158 |
| Nov 13, 2025 | 10,700.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.89% | 464,317 |
| Nov 12, 2025 | 10,550.00 | 10,750.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 374,585 |
| Nov 11, 2025 | 10,650.00 | 10,650.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.96% | 359,964 |
| Nov 10, 2025 | 10,500.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,450.00 | - | 511,977 |
| Nov 7, 2025 | 10,750.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | -2.79% | 501,980 |
| Nov 6, 2025 | 11,000.00 | 11,000.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.92% | 227,980 |
| Nov 5, 2025 | 10,900.00 | 10,900.00 | 10,650.00 | 10,850.00 | 10,850.00 | -0.46% | 322,376 |
| Nov 4, 2025 | 10,700.00 | 10,950.00 | 10,450.00 | 10,900.00 | 10,900.00 | 1.87% | 771,807 |
| Nov 3, 2025 | 10,950.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 486,261 |
| Oct 31, 2025 | 11,250.00 | 11,400.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 804,654 |
| Oct 30, 2025 | 11,250.00 | 11,550.00 | 11,000.00 | 11,300.00 | 11,300.00 | 1.80% | 1,272,933 |
| Oct 29, 2025 | 10,450.00 | 11,100.00 | 10,450.00 | 11,100.00 | 11,100.00 | 6.73% | 1,179,011 |
| Oct 28, 2025 | 10,250.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.48% | 776,217 |
| Oct 27, 2025 | 9,930.00 | 10,400.00 | 9,920.00 | 10,350.00 | 10,350.00 | 4.33% | 1,151,673 |
| Oct 24, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,920.00 | 9,920.00 | -0.80% | 542,458 |
| Oct 23, 2025 | 10,150.00 | 10,150.00 | 9,980.00 | 10,000.00 | 10,000.00 | -1.48% | 271,923 |
| Oct 22, 2025 | 9,870.00 | 10,250.00 | 9,810.00 | 10,150.00 | 10,150.00 | 3.05% | 994,524 |
| Oct 21, 2025 | 9,450.00 | 9,990.00 | 9,450.00 | 9,850.00 | 9,850.00 | -1.10% | 1,527,089 |
| Oct 20, 2025 | 10,600.00 | 10,750.00 | 9,960.00 | 9,960.00 | 9,960.00 | -6.92% | 1,425,366 |
| Oct 17, 2025 | 10,600.00 | 10,950.00 | 10,550.00 | 10,700.00 | 10,700.00 | 0.47% | 1,207,897 |
| Oct 16, 2025 | 11,050.00 | 11,050.00 | 10,500.00 | 10,650.00 | 10,650.00 | -3.62% | 1,645,205 |
| Oct 15, 2025 | 11,650.00 | 11,650.00 | 11,050.00 | 11,050.00 | 11,050.00 | -5.15% | 1,619,073 |
| Oct 14, 2025 | 12,050.00 | 12,150.00 | 11,550.00 | 11,650.00 | 11,650.00 | -3.72% | 2,756,445 |
| Oct 13, 2025 | 12,050.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.41% | 895,858 |
| Oct 10, 2025 | 12,050.00 | 12,350.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.83% | 691,362 |
| Oct 9, 2025 | 12,250.00 | 12,300.00 | 12,050.00 | 12,050.00 | 12,050.00 | -2.03% | 804,758 |
| Oct 8, 2025 | 12,300.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 298,392 |
| Oct 7, 2025 | 12,400.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 304,676 |
| Oct 6, 2025 | 12,250.00 | 12,450.00 | 12,100.00 | 12,300.00 | 12,300.00 | 1.23% | 672,972 |
| Oct 3, 2025 | 12,400.00 | 12,400.00 | 11,950.00 | 12,150.00 | 12,150.00 | -2.02% | 379,544 |
| Oct 2, 2025 | 12,700.00 | 12,700.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.98% | 379,039 |
| Oct 1, 2025 | 12,150.00 | 12,750.00 | 12,000.00 | 12,650.00 | 12,650.00 | 4.12% | 1,086,547 |
| Sep 30, 2025 | 12,500.00 | 12,600.00 | 12,050.00 | 12,150.00 | 12,150.00 | -2.80% | 789,121 |
| Sep 29, 2025 | 12,500.00 | 12,650.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 305,723 |
| Sep 26, 2025 | 12,750.00 | 12,750.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.96% | 499,223 |
| Sep 25, 2025 | 12,700.00 | 12,750.00 | 12,600.00 | 12,750.00 | 12,750.00 | 0.79% | 432,114 |
| Sep 24, 2025 | 12,550.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.80% | 314,411 |
| Sep 23, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,550.00 | 12,550.00 | 0.80% | 363,471 |
| Sep 22, 2025 | 12,900.00 | 12,900.00 | 12,400.00 | 12,450.00 | 12,450.00 | -2.73% | 934,593 |
| Sep 19, 2025 | 12,950.00 | 12,950.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 434,655 |
| Sep 18, 2025 | 13,100.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | -0.39% | 462,284 |
| Sep 17, 2025 | 13,100.00 | 13,100.00 | 12,950.00 | 12,950.00 | 12,950.00 | -1.15% | 789,952 |
| Sep 16, 2025 | 13,200.00 | 13,250.00 | 13,050.00 | 13,100.00 | 13,100.00 | -0.38% | 890,406 |
| Sep 15, 2025 | 13,200.00 | 13,200.00 | 13,050.00 | 13,150.00 | 13,150.00 | - | 623,195 |
| Sep 12, 2025 | 13,000.00 | 13,200.00 | 12,900.00 | 13,150.00 | 13,150.00 | 1.94% | 852,767 |
| Sep 11, 2025 | 13,100.00 | 13,100.00 | 12,500.00 | 12,900.00 | 12,900.00 | -1.15% | 1,085,958 |
| Sep 10, 2025 | 13,100.00 | 13,100.00 | 12,950.00 | 13,050.00 | 13,050.00 | 0.77% | 578,351 |
| Sep 9, 2025 | 13,300.00 | 13,350.00 | 12,950.00 | 12,950.00 | 12,950.00 | -3.00% | 1,845,588 |
| Sep 8, 2025 | 13,850.00 | 13,900.00 | 13,350.00 | 13,350.00 | 13,350.00 | -3.96% | 1,786,446 |
| Sep 5, 2025 | 14,250.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.77% | 1,527,227 |
| Sep 4, 2025 | 13,850.00 | 14,200.00 | 13,850.00 | 14,150.00 | 14,150.00 | 2.54% | 1,824,187 |
| Sep 3, 2025 | 13,700.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | 0.73% | 807,186 |
| Aug 29, 2025 | 13,750.00 | 13,850.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 1,589,959 |
| Aug 28, 2025 | 13,850.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 1,904,671 |
| Aug 27, 2025 | 13,900.00 | 14,100.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.36% | 1,300,201 |
| Aug 26, 2025 | 13,950.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,900.00 | 0.36% | 2,063,078 |
| Aug 25, 2025 | 13,950.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,850.00 | -0.36% | 1,619,200 |
| Aug 22, 2025 | 13,850.00 | 14,500.00 | 13,800.00 | 13,900.00 | 13,900.00 | -0.36% | 2,303,827 |
| Aug 21, 2025 | 14,150.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,950.00 | -1.41% | 1,891,857 |
| Aug 20, 2025 | 14,400.00 | 14,400.00 | 13,900.00 | 14,150.00 | 14,150.00 | -2.08% | 2,864,379 |
| Aug 19, 2025 | 14,500.00 | 14,750.00 | 14,400.00 | 14,450.00 | 14,450.00 | 2.85% | 3,006,979 |
| Aug 18, 2025 | 14,200.00 | 14,200.00 | 13,800.00 | 14,050.00 | 14,050.00 | -0.35% | 2,541,153 |
| Aug 15, 2025 | 14,700.00 | 14,800.00 | 14,000.00 | 14,100.00 | 14,100.00 | -4.08% | 5,302,535 |
| Aug 14, 2025 | 15,100.00 | 15,100.00 | 14,600.00 | 14,700.00 | 14,700.00 | -2.00% | 4,250,008 |
| Aug 13, 2025 | 15,250.00 | 15,300.00 | 14,850.00 | 15,000.00 | 15,000.00 | -1.32% | 3,183,839 |
| Aug 12, 2025 | 14,900.00 | 15,500.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.36% | 3,468,079 |
| Aug 11, 2025 | 14,850.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.68% | 3,872,636 |
| Aug 8, 2025 | 15,200.00 | 15,200.00 | 14,600.00 | 14,750.00 | 14,750.00 | -2.96% | 7,092,508 |
| Aug 7, 2025 | 15,250.00 | 15,550.00 | 15,100.00 | 15,200.00 | 15,200.00 | 0.33% | 3,755,156 |
| Aug 6, 2025 | 15,450.00 | 15,450.00 | 14,900.00 | 15,150.00 | 15,150.00 | -1.94% | 5,148,243 |
| Aug 5, 2025 | 16,600.00 | 16,600.00 | 15,400.00 | 15,450.00 | 15,450.00 | -6.65% | 15,933,400 |
| Aug 4, 2025 | 16,400.00 | 16,650.00 | 16,150.00 | 16,550.00 | 16,550.00 | -1.78% | 2,852,425 |
| Aug 1, 2025 | 17,100.00 | 17,700.00 | 16,700.00 | 16,850.00 | 16,850.00 | 1.81% | 10,669,290 |
| Jul 31, 2025 | 17,200.00 | 17,200.00 | 16,150.00 | 16,550.00 | 16,550.00 | -2.07% | 2,380,619 |
| Jul 30, 2025 | 16,350.00 | 16,950.00 | 15,950.00 | 16,900.00 | 16,900.00 | 3.05% | 3,625,742 |
| Jul 29, 2025 | 17,850.00 | 17,850.00 | 16,400.00 | 16,400.00 | 16,400.00 | -6.82% | 7,158,679 |
| Jul 28, 2025 | 17,500.00 | 18,200.00 | 17,000.00 | 17,600.00 | 17,600.00 | 3.23% | 5,130,598 |
| Jul 25, 2025 | 17,000.00 | 17,550.00 | 16,900.00 | 17,050.00 | 17,050.00 | 2.10% | 4,024,289 |
| Jul 24, 2025 | 15,800.00 | 16,700.00 | 15,650.00 | 16,700.00 | 16,700.00 | 6.71% | 7,061,695 |
| Jul 23, 2025 | 15,800.00 | 15,900.00 | 15,500.00 | 15,650.00 | 15,650.00 | - | 2,565,250 |
| Jul 22, 2025 | 15,500.00 | 15,650.00 | 15,350.00 | 15,650.00 | 15,650.00 | 0.64% | 2,367,287 |
| Jul 21, 2025 | 15,800.00 | 16,150.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.96% | 3,049,755 |
| Jul 18, 2025 | 16,150.00 | 16,250.00 | 15,600.00 | 15,700.00 | 15,700.00 | -2.79% | 4,521,375 |
| Jul 17, 2025 | 17,250.00 | 17,250.00 | 16,050.00 | 16,150.00 | 16,150.00 | -0.62% | 5,677,318 |