Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam
· Delayed Price · Currency is VND 10,700
-250 (-2.28%)
At close: Mar 6, 2026
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10,950.00 | 10,950.00 | 10,600.00 | 10,700.00 | 10,700.00 | -2.28% | 430,704 |
| Mar 5, 2026 | 10,950.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | 0.46% | 552,169 |
| Mar 4, 2026 | 11,050.00 | 11,150.00 | 10,700.00 | 10,900.00 | 10,900.00 | -2.24% | 915,288 |
| Mar 3, 2026 | 11,100.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.45% | 949,797 |
| Mar 2, 2026 | 10,950.00 | 11,300.00 | 10,950.00 | 11,100.00 | 11,100.00 | -2.63% | 1,228,142 |
| Feb 27, 2026 | 11,450.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.44% | 363,448 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,450.00 | 11,450.00 | - | 403,372 |
| Feb 25, 2026 | 11,650.00 | 11,650.00 | 11,400.00 | 11,450.00 | 11,450.00 | -1.29% | 559,608 |
| Feb 24, 2026 | 11,500.00 | 11,850.00 | 11,500.00 | 11,600.00 | 11,600.00 | 2.20% | 1,130,566 |
| Feb 23, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 1.34% | 389,315 |
| Feb 13, 2026 | 11,300.00 | 11,300.00 | 11,150.00 | 11,200.00 | 11,200.00 | - | 345,396 |
| Feb 12, 2026 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.44% | 252,952 |
| Feb 11, 2026 | 11,200.00 | 11,350.00 | 11,150.00 | 11,250.00 | 11,250.00 | 0.45% | 508,233 |
| Feb 10, 2026 | 11,200.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 536,198 |
| Feb 9, 2026 | 11,500.00 | 11,500.00 | 11,150.00 | 11,200.00 | 11,200.00 | -0.88% | 325,058 |
| Feb 6, 2026 | 11,650.00 | 11,750.00 | 11,300.00 | 11,300.00 | 11,300.00 | -3.83% | 953,821 |
| Feb 5, 2026 | 12,100.00 | 12,150.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.26% | 893,535 |
| Feb 4, 2026 | 11,250.00 | 11,900.00 | 11,200.00 | 11,900.00 | 11,900.00 | 6.73% | 2,109,270 |
| Feb 3, 2026 | 11,050.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.45% | 516,547 |
| Feb 2, 2026 | 10,900.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 1.83% | 437,922 |
| Jan 30, 2026 | 10,750.00 | 10,950.00 | 10,700.00 | 10,900.00 | 10,900.00 | 2.35% | 244,217 |
| Jan 29, 2026 | 10,750.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | 0.47% | 216,394 |
| Jan 28, 2026 | 10,650.00 | 10,800.00 | 10,600.00 | 10,600.00 | 10,600.00 | -1.40% | 329,401 |
| Jan 27, 2026 | 10,750.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.46% | 244,256 |
| Jan 26, 2026 | 11,200.00 | 11,200.00 | 10,650.00 | 10,800.00 | 10,800.00 | -3.14% | 535,517 |
| Jan 23, 2026 | 11,350.00 | 11,400.00 | 11,150.00 | 11,150.00 | 11,150.00 | -1.76% | 438,763 |
| Jan 22, 2026 | 11,250.00 | 11,450.00 | 11,050.00 | 11,350.00 | 11,350.00 | 1.79% | 623,739 |
| Jan 21, 2026 | 11,250.00 | 11,350.00 | 11,050.00 | 11,150.00 | 11,150.00 | -2.19% | 477,821 |
| Jan 20, 2026 | 11,300.00 | 11,700.00 | 11,250.00 | 11,400.00 | 11,400.00 | 0.88% | 1,111,222 |
| Jan 19, 2026 | 11,000.00 | 11,300.00 | 10,950.00 | 11,300.00 | 11,300.00 | 2.73% | 802,405 |
| Jan 16, 2026 | 11,000.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.46% | 449,723 |
| Jan 15, 2026 | 11,000.00 | 11,150.00 | 10,850.00 | 10,950.00 | 10,950.00 | - | 450,674 |
| Jan 14, 2026 | 11,050.00 | 11,050.00 | 10,850.00 | 10,950.00 | 10,950.00 | -0.90% | 555,940 |
| Jan 13, 2026 | 10,900.00 | 11,200.00 | 10,700.00 | 11,050.00 | 11,050.00 | 3.76% | 1,705,580 |
| Jan 12, 2026 | 10,500.00 | 10,700.00 | 10,400.00 | 10,650.00 | 10,650.00 | 2.40% | 642,036 |
| Jan 9, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 470,816 |
| Jan 8, 2026 | 10,700.00 | 10,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | -1.42% | 454,471 |
| Jan 7, 2026 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 364,379 |
| Jan 6, 2026 | 10,450.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 0.96% | 440,041 |
| Jan 5, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 349,394 |
| Dec 31, 2025 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 100,913 |
| Dec 30, 2025 | 10,400.00 | 10,450.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 131,151 |
| Dec 29, 2025 | 10,350.00 | 10,500.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.48% | 165,526 |
| Dec 26, 2025 | 10,450.00 | 10,500.00 | 10,300.00 | 10,450.00 | 10,450.00 | -0.48% | 375,560 |
| Dec 25, 2025 | 10,650.00 | 10,650.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.41% | 203,432 |
| Dec 24, 2025 | 10,650.00 | 10,750.00 | 10,600.00 | 10,650.00 | 10,650.00 | -0.93% | 160,169 |
| Dec 23, 2025 | 10,750.00 | 10,800.00 | 10,650.00 | 10,750.00 | 10,750.00 | 1.42% | 292,994 |
| Dec 22, 2025 | 10,550.00 | 10,700.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 346,174 |
| Dec 19, 2025 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 296,798 |
| Dec 18, 2025 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.47% | 235,359 |
| Dec 17, 2025 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 10,550.00 | 0.48% | 129,817 |
| Dec 16, 2025 | 10,350.00 | 10,650.00 | 10,250.00 | 10,500.00 | 10,500.00 | 1.45% | 483,563 |
| Dec 15, 2025 | 10,250.00 | 10,500.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.49% | 505,528 |
| Dec 12, 2025 | 10,650.00 | 10,750.00 | 9,910.00 | 10,300.00 | 10,300.00 | -3.29% | 498,226 |
| Dec 11, 2025 | 10,700.00 | 10,750.00 | 10,650.00 | 10,650.00 | 10,650.00 | -0.47% | 140,918 |
| Dec 10, 2025 | 10,650.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | 0.47% | 257,207 |
| Dec 9, 2025 | 10,900.00 | 10,900.00 | 10,550.00 | 10,650.00 | 10,650.00 | -2.29% | 949,644 |
| Dec 8, 2025 | 10,950.00 | 11,000.00 | 10,850.00 | 10,900.00 | 10,900.00 | - | 310,306 |
| 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 |