New Zealand markets closed

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

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
16,150.00-400.00 (-2.42%)
At close: 02:45PM ICT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202416,250.0016,550.0015,550.0016,150.0016,150.001,319,300
27 Jun 202415,950.0016,850.0015,900.0016,550.0016,550.002,773,900
26 Jun 202415,350.0016,150.0015,200.0015,950.0015,950.001,424,100
25 Jun 202415,050.0015,450.0015,050.0015,300.0015,300.00506,200
24 Jun 202415,600.0015,800.0015,100.0015,100.0015,100.001,619,000
21 Jun 202415,750.0016,150.0015,550.0015,550.0015,550.001,309,900
20 Jun 202415,350.0015,750.0015,300.0015,500.0015,500.00644,600
19 Jun 202415,500.0015,600.0015,300.0015,300.0015,300.00461,100
18 Jun 202415,300.0015,550.0015,200.0015,500.0015,500.00538,100
17 Jun 202415,100.0015,500.0015,000.0015,250.0015,250.00877,300
14 Jun 202415,550.0015,600.0015,150.0015,150.0015,150.001,058,000
13 Jun 202415,800.0015,800.0015,450.0015,450.0015,450.00839,700
12 Jun 202415,500.0015,700.0015,400.0015,700.0015,700.00777,300
11 Jun 202416,000.0016,000.0015,500.0015,500.0015,500.001,219,100
10 Jun 202416,300.0016,300.0015,850.0015,900.0015,900.001,013,200
07 Jun 202416,200.0016,350.0015,800.0016,200.0016,200.00864,600
06 Jun 202415,800.0016,700.0015,700.0016,200.0016,200.002,290,200
05 Jun 202416,000.0016,200.0015,600.0015,800.0015,800.001,243,600
04 Jun 202415,800.0015,950.0015,350.0015,800.0015,800.001,336,900
03 Jun 202416,000.0016,250.0015,700.0015,700.0015,700.00945,700
31 May 202415,900.0016,400.0015,650.0015,950.0015,950.00955,800
30 May 202415,450.0015,900.0015,050.0015,900.0015,900.002,412,900
29 May 202415,800.0016,100.0015,300.0015,300.0015,300.001,065,500
28 May 202415,500.0016,100.0015,300.0016,000.0016,000.002,403,900
27 May 202414,650.0015,350.0014,650.0015,300.0015,300.00952,100
24 May 202415,400.0015,800.0014,600.0014,900.0014,900.002,930,200
23 May 202415,400.0015,800.0015,400.0015,600.0015,600.001,028,900
22 May 202416,300.0016,350.0015,600.0015,750.0015,750.00946,700
21 May 202415,700.0016,300.0015,400.0016,300.0016,300.001,463,100
20 May 202415,800.0016,350.0015,700.0015,800.0015,800.001,376,000
17 May 202415,600.0015,800.0015,350.0015,800.0015,800.002,396,600
16 May 202415,800.0015,800.0015,400.0015,600.0015,600.003,447,500
15 May 202414,350.0015,200.0014,300.0015,200.0015,200.004,571,700
14 May 202414,350.0014,350.0014,050.0014,250.0014,250.001,342,300
13 May 202414,350.0014,400.0014,150.0014,250.0014,250.001,792,200
10 May 202414,200.0014,250.0013,950.0014,250.0014,250.00562,900
09 May 202414,600.0014,650.0014,000.0014,100.0014,100.001,451,900
09 May 2024300 Dividend
09 May 20241.15:1 Stock split
08 May 202413,869.5714,695.6513,695.6514,391.3014,091.303,574,199
07 May 202414,043.4814,043.4813,739.1313,869.5713,580.441,806,074
06 May 202413,608.7014,043.4813,608.7013,782.6113,495.301,557,674
03 May 202413,913.0413,913.0413,521.7413,521.7413,239.87586,269
02 May 202413,478.2613,869.5713,304.3513,826.0913,537.871,372,064
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202413,217.3913,304.3513,086.9613,304.3513,027.01355,694
25 Apr 202413,260.8713,304.3513,043.4813,217.3912,941.86383,984
24 Apr 202413,173.9113,304.3513,043.4813,260.8712,984.43517,269
23 Apr 202413,260.8713,260.8712,869.5713,043.4812,771.58352,474
22 Apr 202413,391.3013,391.3012,260.8713,260.8712,984.43773,834
19 Apr 202412,913.0413,478.2612,782.6113,173.9112,899.29802,239
18 Apr 2024------
17 Apr 202413,304.3513,913.0413,130.4313,304.3513,027.011,556,754
16 Apr 202413,217.3913,217.3912,695.6513,043.4812,771.58769,119
15 Apr 202413,304.3513,565.2213,173.9113,391.3013,112.151,124,239
12 Apr 202413,217.3913,347.8313,086.9613,304.3513,027.01208,494
11 Apr 202413,130.4313,217.3913,086.9613,217.3912,941.86193,659
10 Apr 202413,391.3013,434.7813,217.3913,260.8712,984.43158,929
09 Apr 202413,130.4313,391.3013,130.4313,391.3013,112.15324,874
08 Apr 202413,260.8713,347.8313,173.9113,173.9112,899.29258,864
05 Apr 202413,217.3913,391.3013,130.4313,260.8712,984.43583,739
04 Apr 202413,434.7813,478.2613,217.3913,434.7813,154.72474,489
03 Apr 202413,391.3013,565.2213,304.3513,434.7813,154.72708,974
02 Apr 202413,173.9113,391.3013,130.4313,391.3013,112.15425,039
01 Apr 202413,260.8713,347.8313,130.4313,304.3513,027.01411,584
29 Mar 202413,478.2613,478.2613,217.3913,260.8712,984.43310,269
28 Mar 202413,434.7813,565.2213,391.3013,478.2613,197.29740,484
27 Mar 202413,434.7813,478.2613,347.8313,434.7813,154.72555,104
26 Mar 202413,347.8313,608.7013,217.3913,434.7813,154.72623,069
25 Mar 202413,434.7813,913.0413,173.9113,391.3013,112.151,178,864
22 Mar 202413,434.7813,478.2613,086.9613,391.3013,112.15821,559
21 Mar 202413,086.9613,434.7813,043.4813,434.7813,154.72873,539
20 Mar 202413,173.9113,173.9112,913.0413,043.4812,771.58483,229
19 Mar 202413,043.4813,173.9112,782.6112,913.0412,643.86496,569
18 Mar 202413,086.9613,347.8312,652.1712,869.5712,601.291,185,879
15 Mar 202413,173.9113,521.7413,043.4813,217.3912,941.861,279,834
14 Mar 202412,782.6113,434.7812,739.1313,173.9112,899.292,393,609
13 Mar 202412,565.2212,695.6512,434.7812,695.6512,431.00505,194
12 Mar 202412,347.8312,521.7412,347.8312,478.2612,218.14313,374
11 Mar 202412,521.7412,695.6512,478.2612,521.7412,260.71415,839
08 Mar 202412,782.6112,826.0912,608.7012,608.7012,345.86506,344
07 Mar 202412,652.1712,782.6112,608.7012,782.6112,516.14430,329
06 Mar 202412,913.0412,913.0412,608.7012,652.1712,388.43343,044
05 Mar 202412,782.6112,913.0412,782.6112,869.5712,601.29346,954
04 Mar 202412,695.6513,043.4812,695.6512,869.5712,601.29874,114
01 Mar 202412,695.6512,695.6512,521.7412,695.6512,431.00207,804
29 Feb 202412,739.1312,739.1312,521.7412,565.2212,303.28364,434
28 Feb 202412,652.1712,782.6112,521.7412,652.1712,388.43329,934
27 Feb 202412,695.6512,739.1312,565.2212,652.1712,388.43243,454
26 Feb 202412,521.7412,695.6512,478.2612,652.1712,388.43394,449
23 Feb 202412,782.6112,913.0412,521.7412,521.7412,260.71574,309
22 Feb 202412,956.5213,000.0012,782.6112,869.5712,601.29335,799
21 Feb 202412,652.1713,043.4812,652.1712,913.0412,643.86596,044
20 Feb 202412,869.5712,869.5712,608.7012,652.1712,388.43281,979
19 Feb 202412,434.7813,043.4812,347.8312,869.5712,601.29833,289
16 Feb 202412,434.7812,521.7412,347.8312,434.7812,175.57196,419
15 Feb 202412,565.2212,608.7012,391.3012,434.7812,175.57339,019
14 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...