Canada markets close in 6 hours 17 minutes

Hang Xanh Motors Service Joint Stock Company (HAX.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
15,800.00+100.00 (+0.64%)
At close: 02:45PM ICT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202415,800.0015,950.0015,350.0015,800.0015,800.001,336,900
Jun 03, 202416,000.0016,250.0015,700.0015,700.0015,700.00945,700
May 31, 202415,900.0016,400.0015,650.0015,950.0015,950.00955,800
May 30, 202415,450.0015,900.0015,050.0015,900.0015,900.002,412,900
May 29, 202415,800.0016,100.0015,300.0015,300.0015,300.001,065,500
May 28, 202415,500.0016,100.0015,300.0016,000.0016,000.002,403,900
May 27, 202414,650.0015,350.0014,650.0015,300.0015,300.00952,100
May 24, 202415,400.0015,800.0014,600.0014,900.0014,900.002,930,200
May 23, 202415,400.0015,800.0015,400.0015,600.0015,600.001,028,900
May 22, 202416,300.0016,350.0015,600.0015,750.0015,750.00946,700
May 21, 202415,700.0016,300.0015,400.0016,300.0016,300.001,463,100
May 20, 202415,800.0016,350.0015,700.0015,800.0015,800.001,376,000
May 17, 202415,600.0015,800.0015,350.0015,800.0015,800.002,396,600
May 16, 202415,800.0015,800.0015,400.0015,600.0015,600.003,447,500
May 15, 202414,350.0015,200.0014,300.0015,200.0015,200.004,571,700
May 14, 202414,350.0014,350.0014,050.0014,250.0014,250.001,342,300
May 13, 202414,350.0014,400.0014,150.0014,250.0014,250.001,792,200
May 10, 202414,200.0014,250.0013,950.0014,250.0014,250.00562,900
May 09, 202414,600.0014,650.0014,000.0014,100.0014,100.001,451,900
May 09, 2024300 Dividend
May 09, 20241.15:1 Stock Split
May 08, 202413,869.5714,695.6513,695.6514,391.3014,091.303,574,199
May 07, 202414,043.4814,043.4813,739.1313,869.5713,580.441,806,074
May 06, 202413,608.7014,043.4813,608.7013,782.6113,495.301,557,674
May 03, 202413,913.0413,913.0413,521.7413,521.7413,239.87586,269
May 02, 202413,478.2613,869.5713,304.3513,826.0913,537.871,372,064
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202413,217.3913,304.3513,086.9613,304.3513,027.01355,694
Apr 25, 202413,260.8713,304.3513,043.4813,217.3912,941.86383,984
Apr 24, 202413,173.9113,304.3513,043.4813,260.8712,984.43517,269
Apr 23, 202413,260.8713,260.8712,869.5713,043.4812,771.58352,474
Apr 22, 202413,391.3013,391.3012,260.8713,260.8712,984.43773,834
Apr 19, 202412,913.0413,478.2612,782.6113,173.9112,899.29802,239
Apr 18, 2024------
Apr 17, 202413,304.3513,913.0413,130.4313,304.3513,027.011,556,754
Apr 16, 202413,217.3913,217.3912,695.6513,043.4812,771.58769,119
Apr 15, 202413,304.3513,565.2213,173.9113,391.3013,112.151,124,239
Apr 12, 202413,217.3913,347.8313,086.9613,304.3513,027.01208,494
Apr 11, 202413,130.4313,217.3913,086.9613,217.3912,941.86193,659
Apr 10, 202413,391.3013,434.7813,217.3913,260.8712,984.43158,929
Apr 09, 202413,130.4313,391.3013,130.4313,391.3013,112.15324,874
Apr 08, 202413,260.8713,347.8313,173.9113,173.9112,899.29258,864
Apr 05, 202413,217.3913,391.3013,130.4313,260.8712,984.43583,739
Apr 04, 202413,434.7813,478.2613,217.3913,434.7813,154.72474,489
Apr 03, 202413,391.3013,565.2213,304.3513,434.7813,154.72708,974
Apr 02, 202413,173.9113,391.3013,130.4313,391.3013,112.15425,039
Apr 01, 202413,260.8713,347.8313,130.4313,304.3513,027.01411,584
Mar 29, 202413,478.2613,478.2613,217.3913,260.8712,984.43310,269
Mar 28, 202413,434.7813,565.2213,391.3013,478.2613,197.29740,484
Mar 27, 202413,434.7813,478.2613,347.8313,434.7813,154.72555,104
Mar 26, 202413,347.8313,608.7013,217.3913,434.7813,154.72623,069
Mar 25, 202413,434.7813,913.0413,173.9113,391.3013,112.151,178,864
Mar 22, 202413,434.7813,478.2613,086.9613,391.3013,112.15821,559
Mar 21, 202413,086.9613,434.7813,043.4813,434.7813,154.72873,539
Mar 20, 202413,173.9113,173.9112,913.0413,043.4812,771.58483,229
Mar 19, 202413,043.4813,173.9112,782.6112,913.0412,643.86496,569
Mar 18, 202413,086.9613,347.8312,652.1712,869.5712,601.291,185,879
Mar 15, 202413,173.9113,521.7413,043.4813,217.3912,941.861,279,834
Mar 14, 202412,782.6113,434.7812,739.1313,173.9112,899.292,393,609
Mar 13, 202412,565.2212,695.6512,434.7812,695.6512,431.00505,194
Mar 12, 202412,347.8312,521.7412,347.8312,478.2612,218.14313,374
Mar 11, 202412,521.7412,695.6512,478.2612,521.7412,260.71415,839
Mar 08, 202412,782.6112,826.0912,608.7012,608.7012,345.86506,344
Mar 07, 202412,652.1712,782.6112,608.7012,782.6112,516.14430,329
Mar 06, 202412,913.0412,913.0412,608.7012,652.1712,388.43343,044
Mar 05, 202412,782.6112,913.0412,782.6112,869.5712,601.29346,954
Mar 04, 202412,695.6513,043.4812,695.6512,869.5712,601.29874,114
Mar 01, 202412,695.6512,695.6512,521.7412,695.6512,431.00207,804
Feb 29, 202412,739.1312,739.1312,521.7412,565.2212,303.28364,434
Feb 28, 202412,652.1712,782.6112,521.7412,652.1712,388.43329,934
Feb 27, 202412,695.6512,739.1312,565.2212,652.1712,388.43243,454
Feb 26, 202412,521.7412,695.6512,478.2612,652.1712,388.43394,449
Feb 23, 202412,782.6112,913.0412,521.7412,521.7412,260.71574,309
Feb 22, 202412,956.5213,000.0012,782.6112,869.5712,601.29335,799
Feb 21, 202412,652.1713,043.4812,652.1712,913.0412,643.86596,044
Feb 20, 202412,869.5712,869.5712,608.7012,652.1712,388.43281,979
Feb 19, 202412,434.7813,043.4812,347.8312,869.5712,601.29833,289
Feb 16, 202412,434.7812,521.7412,347.8312,434.7812,175.57196,419
Feb 15, 202412,565.2212,608.7012,391.3012,434.7812,175.57339,019
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202412,391.3012,521.7412,304.3512,521.7412,260.71485,644
Feb 06, 202412,391.3012,434.7812,304.3512,347.8312,090.42417,679
Feb 05, 202412,260.8712,347.8312,217.3912,347.8312,090.42304,059
Feb 02, 202412,217.3912,304.3512,217.3912,260.8712,005.28196,419
Feb 01, 202412,173.9112,347.8312,173.9112,260.8712,005.28227,239
Jan 31, 202412,304.3512,304.3512,173.9112,173.9111,920.14569,479
Jan 30, 202412,434.7812,434.7812,260.8712,304.3512,047.85424,119
Jan 29, 202412,217.3912,391.3012,217.3912,347.8312,090.42579,944
Jan 26, 202412,217.3912,260.8712,173.9112,217.3911,962.71124,774
Jan 25, 202412,260.8712,347.8312,217.3912,217.3911,962.71164,219
Jan 24, 202412,260.8712,391.3012,217.3912,304.3512,047.85279,679
Jan 23, 202412,304.3512,434.7812,260.8712,304.3512,047.85191,474
Jan 22, 202412,304.3512,391.3012,217.3912,304.3512,047.85362,594
Jan 19, 202412,478.2612,478.2612,260.8712,434.7812,175.57207,459
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...