Hang Xanh Motors Service JSC (HOSE:HAX)
Vietnam
· Delayed Price · Currency is VND 10,200
-50 (-0.49%)
At close: Apr 28, 2026
HOSE:HAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10,250.00 | 10,350.00 | 10,150.00 | 10,200.00 | 10,200.00 | -0.49% | 186,442 |
| Apr 24, 2026 | 10,250.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.97% | 270,856 |
| Apr 23, 2026 | 10,350.00 | 10,450.00 | 10,150.00 | 10,350.00 | 10,350.00 | - | 394,312 |
| Apr 22, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | - | 333,114 |
| Apr 21, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.43% | 534,525 |
| Apr 20, 2026 | 10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.47% | 204,805 |
| Apr 17, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,550.00 | 10,550.00 | 0.48% | 271,371 |
| Apr 16, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.47% | 367,616 |
| Apr 15, 2026 | 10,650.00 | 10,700.00 | 10,450.00 | 10,550.00 | 10,550.00 | -0.47% | 278,242 |
| Apr 14, 2026 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | 0.47% | 220,382 |
| Apr 13, 2026 | 10,500.00 | 10,550.00 | 10,450.00 | 10,550.00 | 10,550.00 | 0.48% | 157,676 |
| Apr 10, 2026 | 10,550.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -0.47% | 203,887 |
| Apr 9, 2026 | 10,500.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.48% | 294,197 |
| Apr 8, 2026 | 10,500.00 | 10,600.00 | 10,350.00 | 10,500.00 | 10,500.00 | 2.94% | 368,828 |
| Apr 7, 2026 | 10,400.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.92% | 401,082 |
| Apr 6, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | -0.48% | 154,113 |
| Apr 3, 2026 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 10,450.00 | - | 127,330 |
| Apr 2, 2026 | 10,650.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,450.00 | -1.88% | 281,611 |
| Apr 1, 2026 | 10,700.00 | 10,750.00 | 10,500.00 | 10,650.00 | 10,650.00 | - | 482,581 |
| Mar 31, 2026 | 10,650.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,650.00 | - | 491,044 |
| Mar 30, 2026 | 10,500.00 | 10,650.00 | 10,350.00 | 10,650.00 | 10,650.00 | 0.95% | 267,456 |
| Mar 27, 2026 | 10,350.00 | 10,550.00 | 10,350.00 | 10,550.00 | 10,550.00 | 1.93% | 280,860 |
| Mar 26, 2026 | 10,400.00 | 10,500.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.48% | 159,832 |
| Mar 25, 2026 | 10,300.00 | 10,550.00 | 10,300.00 | 10,400.00 | 10,400.00 | 0.48% | 227,768 |
| Mar 24, 2026 | 10,150.00 | 10,450.00 | 10,150.00 | 10,350.00 | 10,350.00 | 1.97% | 263,385 |
| Mar 23, 2026 | 10,550.00 | 10,550.00 | 10,000.00 | 10,150.00 | 10,150.00 | -3.33% | 771,984 |
| Mar 20, 2026 | 10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 10,500.00 | - | 247,015 |
| Mar 19, 2026 | 10,550.00 | 10,650.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.47% | 341,229 |
| Mar 18, 2026 | 10,800.00 | 10,800.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.86% | 148,893 |
| Mar 17, 2026 | 10,650.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 1.42% | 363,585 |
| Mar 16, 2026 | 10,500.00 | 10,650.00 | 10,500.00 | 10,600.00 | 10,600.00 | 1.44% | 287,861 |
| Mar 13, 2026 | 10,350.00 | 10,700.00 | 10,250.00 | 10,450.00 | 10,450.00 | 0.97% | 480,403 |
| Mar 12, 2026 | 10,500.00 | 10,500.00 | 10,300.00 | 10,350.00 | 10,350.00 | -1.90% | 117,622 |
| Mar 11, 2026 | 10,450.00 | 10,600.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1.44% | 156,486 |
| Mar 10, 2026 | 9,970.00 | 10,450.00 | 9,970.00 | 10,400.00 | 10,400.00 | 4.42% | 539,780 |
| Mar 9, 2026 | 9,970.00 | 10,300.00 | 9,960.00 | 9,960.00 | 9,960.00 | -6.92% | 1,964,042 |
| 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 |