Tuesday, June 11, 2024 7:25:44 PM - Markets open
VN-INDEX 1,284.41 -6.26/-0.49%
HNX-INDEX 246.41 +0.83/+0.34%
UPCOM-INDEX 98.95 -0.61/-0.61%
Hang Xanh Motors Service Joint Stock Company (HAX : HOSE)
Consumer Goods : Automobiles
15.50 -0.40/-2.52%
3:04:59 PM
Closing price on 7/6/2023
15.60 -0.35/-2.19%
Open 15.75
High 16.00
Low 15.50
Volume 1,030,500
Split-adjusted Price 13.32

Create Alert at: 14 16 17 ...
HAX Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/6/2023 -0.35 / -2.19% 15.75 16.00 15.50 15.60 15.77 13.32 1,030,500
7/5/2023 +0.30 / +1.92% 15.75 15.95 15.60 15.95 15.73 13.62 1,185,200
7/4/2023 +0.20 / +1.29% 15.45 15.65 15.40 15.65 15.54 13.36 656,800
7/3/2023 +0.10 / +0.65% 15.55 15.75 15.40 15.45 15.53 13.19 576,300
6/30/2023 -0.35 / -2.23% 15.70 15.85 15.00 15.35 15.54 13.11 1,008,800
6/29/2023 -0.45 / -2.79% 16.15 16.20 15.70 15.70 15.90 13.40 1,115,500
6/28/2023 +0.60 / +3.86% 15.65 16.35 15.55 16.15 15.85 13.79 3,081,400
6/27/2023 +0.05 / +0.32% 15.50 15.60 15.40 15.55 15.50 13.28 646,700
6/26/2023 +0.10 / +0.65% 15.40 15.55 15.10 15.50 15.33 13.23 954,800
6/23/2023 -0.15 / -0.96% 15.55 15.55 15.30 15.40 15.40 13.15 675,800
6/22/2023 +0.15 / +0.97% 15.55 15.70 15.45 15.55 15.57 13.28 886,100
6/21/2023 +0.50 / +3.36% 15.60 15.60 15.15 15.40 15.33 13.15 966,400
6/20/2023 +0.10 / +0.52% 19.10 19.30 19.10 19.15 19.17 12.74 1,169,600
6/19/2023 +0.15 / +0.79% 19.05 19.30 18.95 19.05 19.09 12.67 874,300
6/16/2023 +0.05 / +0.27% 19.10 19.20 18.90 18.90 19.03 12.57 961,900
6/15/2023 -0.35 / -1.82% 19.15 19.25 18.75 18.85 18.90 12.54 957,000
6/14/2023 -0.50 / -2.54% 19.85 19.85 19.20 19.20 19.39 12.77 1,106,600
6/13/2023 -0.25 / -1.25% 20.00 20.20 19.60 19.70 19.76 13.10 643,100
6/12/2023 +0.70 / +3.64% 19.30 20.10 19.25 19.95 19.68 13.27 1,409,200
6/9/2023 0.00 / 0.00% 19.60 19.65 18.95 19.25 19.32 12.81 1,428,800
6/8/2023 +0.40 / +2.12% 19.30 20.00 19.20 19.25 19.53 12.81 2,096,600
6/7/2023 -0.05 / -0.26% 19.00 19.20 18.80 18.85 18.96 12.54 744,600
6/6/2023 +0.10 / +0.53% 18.80 18.95 18.70 18.90 18.78 12.57 672,100
6/5/2023 -0.15 / -0.79% 19.50 19.50 18.80 18.80 19.09 12.51 992,200
6/2/2023 +0.45 / +2.43% 18.70 19.30 18.70 18.95 19.01 12.61 1,847,400
6/1/2023 -0.10 / -0.54% 18.60 18.70 18.35 18.50 18.48 12.31 737,800
5/31/2023 +0.10 / +0.54% 18.55 18.90 18.35 18.60 18.60 12.37 917,200
5/30/2023 +0.60 / +3.35% 17.95 18.65 17.95 18.50 18.42 12.31 1,373,400
5/29/2023 +0.05 / +0.28% 18.00 18.05 17.85 17.90 17.91 11.91 579,400
5/26/2023 0.00 / 0.00% 17.90 18.00 17.80 17.85 17.87 11.87 495,700
HAX News
05/06 HAX: Announcement of the change of listing
04/06 HAX: Receiving the Securities Registration Certificate
03/06 HAX: Decision on the change of listing
29/05 HAX: BOD resolution dated May 27, 2024
28/05 HAX: Change in the 32nd Business Registration Certificate
Related Companies
Volume Price Change
CMC  107,100 13.00 -7.80%
CTF  84,600 30.20 0.67%
DAS  0 11.50 0.00%
GGG  0 6.10 0.00%
HHS  2,982,000 9.91 -1.88%
HTL  1,800 17.95 0.00%
SVC  200 26.15 -1.32%
TMT  27,600 13.65 -6.83%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.41 -6.26/-0.49%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.