Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

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

14,750.00
-150.00
(-1.01%)
At close: April 29 at 2:45:03 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202515,000.0015,000.0014,750.0014,750.0014,750.00281,600
Apr 28, 202514,900.0015,200.0014,850.0014,900.0014,900.00360,500
Apr 25, 202514,750.0014,950.0014,650.0014,900.0014,900.00368,400
Apr 24, 202514,750.0014,800.0014,550.0014,650.0014,650.00135,200
Apr 23, 202514,800.0014,800.0014,550.0014,600.0014,600.00248,100
Apr 22, 202514,300.0014,700.0013,950.0014,700.0014,700.00532,400
Apr 21, 202515,000.0015,000.0014,700.0014,850.0014,850.00146,900
Apr 18, 202515,000.0015,200.0014,800.0015,050.0015,050.00279,100
Apr 17, 202514,400.0014,900.0014,300.0014,900.0014,900.00284,500
Apr 16, 202514,550.0014,600.0014,200.0014,400.0014,400.00305,600
Apr 15, 202514,600.0014,700.0014,350.0014,600.0014,600.00305,700
Apr 14, 202514,800.0014,800.0014,500.0014,600.0014,600.001,244,700
Apr 11, 202514,700.0014,700.0014,050.0014,600.0014,600.00604,600
Apr 10, 202514,250.0014,250.0014,250.0014,250.0014,250.00191,400
Apr 9, 202512,600.0014,250.0012,600.0013,350.0013,350.001,689,500
Apr 8, 202513,900.0013,900.0013,200.0013,350.0013,350.001,563,100
Apr 4, 202513,900.0014,600.0013,750.0014,050.0014,050.001,398,300
Apr 3, 202514,750.0015,700.0014,750.0014,750.0014,750.001,694,300
Apr 2, 202515,800.0015,850.0015,700.0015,850.0015,850.00236,800
Apr 1, 202515,800.0015,850.0015,650.0015,700.0015,700.00369,500
Mar 31, 202515,850.0015,850.0015,600.0015,700.0015,700.00581,700
Mar 28, 202516,050.0016,150.0015,800.0016,000.0016,000.00501,100
Mar 27, 202516,100.0016,100.0015,800.0015,950.0015,950.00337,300
Mar 26, 202516,100.0016,200.0015,950.0016,100.0016,100.00390,800
Mar 25, 202515,950.0016,050.0015,850.0015,950.0015,950.00322,000
Mar 24, 202516,000.0016,000.0015,700.0015,800.0015,800.00326,800
Mar 21, 202516,200.0016,200.0015,850.0015,900.0015,900.00635,700
Mar 20, 202516,200.0016,250.0015,950.0016,150.0016,150.00514,000
Mar 19, 202516,050.0016,150.0015,900.0016,050.0016,050.00830,800
Mar 18, 202516,450.0016,450.0016,000.0016,050.0016,050.001,429,700
Mar 17, 202516,900.0016,900.0016,250.0016,350.0016,350.001,393,500
Mar 14, 202516,650.0017,000.0016,650.0016,750.0016,750.001,218,600
Mar 13, 202517,750.0017,750.0016,450.0016,650.0016,650.003,096,000
Mar 12, 202518,150.0018,150.0017,650.0017,650.0017,650.00887,600
Mar 11, 202517,950.0018,000.0017,700.0018,000.0018,000.00890,000
Mar 10, 202518,200.0018,500.0017,800.0017,900.0017,900.001,513,100
Mar 7, 202517,600.0018,150.0017,600.0018,000.0018,000.002,826,600
Mar 6, 202517,550.0017,600.0017,200.0017,550.0017,550.00727,500
Mar 5, 202518,050.0018,050.0017,500.0017,500.0017,500.00635,200
Mar 4, 202517,300.0018,250.0017,300.0017,850.0017,850.002,485,700
Mar 3, 202517,850.0017,850.0017,300.0017,300.0017,300.00616,600
Feb 28, 202517,700.0017,900.0017,400.0017,400.0017,400.00925,300
Feb 27, 202517,500.0017,800.0017,300.0017,700.0017,700.001,530,000
Feb 26, 202517,550.0017,900.0017,400.0017,400.0017,400.001,069,600
Feb 25, 202516,850.0017,550.0016,850.0017,550.0017,550.001,863,400
Feb 24, 202517,100.0017,200.0016,800.0016,800.0016,800.00692,000
Feb 21, 202517,000.0017,050.0016,800.0017,000.0017,000.00674,400
Feb 20, 202516,900.0017,250.0016,850.0016,950.0016,950.001,053,900
Feb 19, 202516,550.0016,850.0016,450.0016,850.0016,850.00617,900
Feb 18, 202516,650.0016,750.0016,500.0016,550.0016,550.00323,200
Feb 17, 202516,600.0016,700.0016,500.0016,550.0016,550.00435,100
Feb 14, 202516,400.0016,650.0016,400.0016,550.0016,550.00499,500
Feb 13, 202516,750.0016,850.0016,350.0016,350.0016,350.001,260,900
Feb 12, 202516,850.0017,200.0016,750.0016,750.0016,750.00506,300
Feb 11, 202516,950.0016,950.0016,750.0016,850.0016,850.00466,200
Feb 10, 202516,850.0017,100.0016,800.0016,850.0016,850.00637,500
Feb 7, 202516,950.0017,000.0016,800.0017,000.0017,000.00374,500
Feb 6, 202517,150.0017,250.0016,850.0016,950.0016,950.00619,200
Feb 5, 202517,100.0017,300.0016,950.0017,100.0017,100.00586,200
Feb 4, 202516,900.0017,100.0016,700.0017,100.0017,100.00971,800
Feb 3, 202516,550.0017,100.0016,450.0016,800.0016,800.00728,300
Jan 24, 202516,400.0016,750.0016,400.0016,600.0016,600.00290,400
Jan 23, 202516,350.0016,450.0016,200.0016,400.0016,400.00247,300
Jan 22, 202516,650.0016,650.0016,300.0016,300.0016,300.00408,600
Jan 21, 202516,800.0016,800.0016,500.0016,550.0016,550.00284,900
Jan 20, 202516,900.0017,100.0016,600.0016,600.0016,600.00524,700
Jan 17, 202516,750.0016,800.0016,500.0016,800.0016,800.00369,600
Jan 16, 202516,600.0016,800.0016,500.0016,600.0016,600.00199,400
Jan 15, 202516,300.0016,550.0016,300.0016,550.0016,550.00195,300
Jan 14, 202516,650.0016,650.0016,250.0016,300.0016,300.00175,400
Jan 13, 202516,250.0016,600.0016,000.0016,600.0016,600.00252,100
Jan 10, 202516,650.0016,650.0016,300.0016,300.0016,300.00469,100
Jan 9, 202516,800.0016,850.0016,500.0016,700.0016,700.00285,600
Jan 8, 202516,550.0016,900.0016,400.0016,900.0016,900.00330,200
Jan 7, 202516,200.0016,600.0016,200.0016,550.0016,550.00416,600
Jan 6, 202516,900.0017,100.0016,200.0016,450.0016,450.00862,800
Jan 3, 202517,250.0017,300.0016,700.0016,700.0016,700.00652,000
Jan 2, 202517,050.0017,400.0016,800.0017,050.0017,050.00336,500
Dec 31, 202417,150.0017,300.0016,950.0016,950.0016,950.00713,900
Dec 30, 202417,700.0017,700.0017,100.0017,150.0017,150.001,671,700
Dec 27, 202417,950.0018,600.0017,550.0017,650.0017,650.004,338,500
Dec 26, 202417,200.0018,000.0017,200.0017,950.0017,950.002,734,000
Dec 25, 202417,400.0017,750.0017,200.0017,200.0017,200.001,319,800
Dec 24, 202417,500.0017,800.0017,350.0017,350.0017,350.002,192,400
Dec 23, 202417,250.0017,650.0017,250.0017,400.0017,400.002,049,400
Dec 20, 202417,200.0017,500.0017,100.0017,250.0017,250.00762,300
Dec 19, 202416,700.0017,900.0016,700.0017,200.0017,200.002,318,300
Dec 18, 202416,400.0017,200.0016,350.0017,000.0017,000.002,571,900
Dec 17, 202416,400.0016,400.0016,200.0016,300.0016,300.00244,800
Dec 16, 202416,200.0016,500.0016,100.0016,400.0016,400.00188,900
Dec 13, 202416,450.0016,800.0016,200.0016,200.0016,200.00590,700
Dec 12, 202416,700.0016,700.0016,400.0016,450.0016,450.00369,200
Dec 11, 202416,250.0016,800.0016,150.0016,700.0016,700.001,999,600
Dec 10, 202416,250.0016,350.0016,100.0016,250.0016,250.001,193,800
Dec 9, 202416,250.0016,350.0016,100.0016,250.0016,250.001,192,900
Dec 6, 202415,950.0016,050.0015,950.0016,050.0016,050.00946,700
Dec 5, 202415,550.0016,000.0015,350.0015,950.0015,950.00879,100
Dec 4, 202415,650.0015,750.0015,400.0015,500.0015,500.00360,200
Dec 3, 202415,900.0015,900.0015,600.0015,650.0015,650.00445,400
Dec 2, 202416,050.0016,050.0015,750.0015,800.0015,800.00254,200
Nov 29, 202415,800.0016,000.0015,750.0015,900.0015,900.00447,500
Nov 28, 202415,900.0016,100.0015,800.0015,900.0015,900.00205,000
Nov 27, 202416,100.0016,100.0015,750.0016,000.0016,000.00212,900
Nov 26, 202415,900.0016,200.0015,900.0016,000.0016,000.00369,100
Nov 25, 202415,900.0015,900.0015,600.0015,900.0015,900.00194,600
Nov 22, 202416,000.0016,000.0015,800.0015,900.0015,900.00188,300
Nov 21, 202415,900.0016,000.0015,650.0016,000.0016,000.00192,800
Nov 20, 202415,450.0016,100.0015,450.0015,900.0015,900.00721,300
Nov 19, 202415,700.0015,750.0015,450.0015,550.0015,550.00349,700
Nov 18, 202415,400.0015,800.0015,400.0015,700.0015,700.00314,600
Nov 15, 202416,050.0016,050.0014,950.0015,400.0015,400.001,580,700
Nov 14, 202416,500.0016,500.0015,800.0016,050.0016,050.001,029,400
Nov 13, 202416,150.0016,400.0016,150.0016,300.0016,300.00584,200
Nov 12, 202416,400.0016,600.0016,150.0016,150.0016,150.001,010,700
Nov 11, 202417,100.0017,100.0016,350.0016,350.0016,350.001,691,500
Nov 8, 202417,150.0017,200.0016,950.0017,000.0017,000.00583,200
Nov 7, 202417,500.0017,800.0017,100.0017,100.0017,100.002,575,000
Nov 6, 202417,200.0017,300.0016,950.0017,300.0017,300.001,260,300
Nov 4, 202417,050.0017,150.0016,650.0016,800.0016,800.00449,400
Nov 1, 202417,200.0017,200.0016,750.0017,200.0017,200.00469,700
Oct 31, 202417,100.0017,300.0016,900.0017,250.0017,250.001,097,700
Oct 29, 202416,900.0017,150.0016,650.0017,050.0017,050.001,033,600
Oct 28, 202416,900.0016,950.0016,600.0016,750.0016,750.00455,900
Oct 25, 202416,500.0017,300.0016,500.0016,750.0016,750.001,000,300
Oct 24, 202416,900.0016,950.0016,500.0016,500.0016,500.00440,600
Oct 23, 202417,050.0017,050.0016,750.0016,800.0016,800.00584,700
Oct 22, 202417,100.0017,500.0016,650.0016,950.0016,950.002,263,300
Oct 21, 202416,400.0016,750.0016,350.0016,750.0016,750.00480,300
Oct 18, 202416,450.0016,750.0016,300.0016,400.0016,400.00808,700
Oct 17, 202416,350.0016,400.0016,150.0016,300.0016,300.00244,700
Oct 16, 202416,100.0016,450.0016,100.0016,350.0016,350.00673,800
Oct 15, 202416,300.0016,400.0016,100.0016,150.0016,150.00419,100
Oct 14, 202416,350.0016,550.0016,300.0016,300.0016,300.00321,400
Oct 11, 202416,250.0016,500.0016,200.0016,350.0016,350.00357,300
Oct 10, 202416,400.0016,550.0016,250.0016,250.0016,250.00354,000
Oct 9, 202416,300.0016,500.0016,200.0016,300.0016,300.00468,900
Oct 8, 202416,400.0016,650.0016,300.0016,300.0016,300.00518,000
Oct 7, 202416,600.0016,600.0016,350.0016,400.0016,400.00298,000
Oct 4, 202416,850.0016,850.0016,500.0016,500.0016,500.00275,700
Oct 3, 202416,750.0016,800.0016,300.0016,800.0016,800.001,323,200
Oct 2, 202416,800.0016,850.0016,600.0016,700.0016,700.00516,400
Oct 1, 202416,850.0016,950.0016,750.0016,800.0016,800.00555,500
Sep 30, 202416,700.0016,900.0016,650.0016,850.0016,850.00578,000
Sep 27, 202416,900.0016,950.0016,650.0016,700.0016,700.00600,000
Sep 26, 202417,100.0017,350.0016,850.0016,900.0016,900.00462,800
Sep 25, 202416,750.0017,300.0016,550.0017,000.0017,000.002,050,900
Sep 24, 202416,600.0016,800.0016,600.0016,650.0016,650.001,655,300
Sep 23, 202416,750.0016,800.0016,600.0016,650.0016,650.00469,800
Sep 20, 202416,900.0017,000.0016,800.0016,800.0016,800.00598,600
Sep 19, 202417,000.0017,000.0016,800.0016,900.0016,900.00500,000
Sep 18, 202417,000.0017,150.0016,900.0017,000.0017,000.00525,400
Sep 17, 202416,650.0017,000.0016,550.0017,000.0017,000.00471,900
Sep 16, 202417,150.0017,150.0016,500.0016,650.0016,650.00828,800
Sep 13, 202417,000.0017,000.0016,800.0016,950.0016,950.00377,500
Sep 12, 202417,150.0017,400.0016,800.0016,800.0016,800.00635,300
Sep 11, 202417,000.0017,100.0016,750.0017,000.0017,000.00785,000
Sep 10, 202417,150.0017,300.0016,800.0017,000.0017,000.00656,100
Sep 9, 202417,050.0017,300.0016,900.0016,900.0016,900.00766,000
Sep 6, 202417,350.0017,500.0017,050.0017,200.0017,200.00674,400
Sep 5, 202417,800.0017,800.0017,100.0017,350.0017,350.00741,400
Sep 4, 202416,600.0017,850.0015,800.0017,850.0017,850.002,720,500
Aug 30, 202416,800.0016,900.0016,700.0016,700.0016,700.00457,300
Aug 29, 202416,550.0016,900.0016,550.0016,850.0016,850.00882,000
Aug 28, 202416,950.0016,950.0016,450.0016,600.0016,600.00685,400
Aug 26, 202417,650.0017,650.0017,000.0017,050.0017,050.001,244,600
Aug 23, 202417,900.0017,900.0017,300.0017,650.0017,650.00894,400
Aug 22, 202417,100.0017,850.0016,900.0017,600.0017,600.002,907,300
Aug 21, 202417,350.0017,900.0017,100.0017,150.0017,150.001,556,500
Aug 20, 202417,300.0017,400.0016,850.0017,350.0017,350.001,399,000
Aug 19, 202416,200.0017,100.0016,100.0017,100.0017,100.002,224,500
Aug 16, 202415,450.0016,200.0015,450.0016,000.0016,000.001,168,800
Aug 15, 202415,800.0015,800.0015,400.0015,450.0015,450.00737,400
Aug 14, 202416,200.0016,700.0015,800.0015,800.0015,800.00810,500
Aug 13, 202416,200.0016,300.0015,900.0016,200.0016,200.00613,500
Aug 12, 202415,700.0016,300.0015,600.0016,200.0016,200.001,210,400
Aug 9, 202415,450.0015,700.0015,250.0015,650.0015,650.00453,400
Aug 8, 202415,750.0015,750.0015,200.0015,400.0015,400.00603,000
Aug 7, 202415,500.0015,800.0015,300.0015,800.0015,800.00299,800
Aug 6, 202415,500.0015,650.0015,150.0015,500.0015,500.00573,100
Aug 5, 202415,900.0015,900.0015,100.0015,450.0015,450.002,430,800
Aug 2, 202414,950.0016,350.0014,950.0016,000.0016,000.001,312,700
Aug 1, 202415,500.0015,700.0015,150.0015,300.0015,300.002,269,900
Jul 31, 202416,050.0016,050.0015,650.0015,650.0015,650.001,226,800
Jul 30, 202415,550.0015,950.0015,400.0015,950.0015,950.001,590,200
Jul 29, 202415,700.0015,700.0015,250.0015,550.0015,550.00463,600
Jul 26, 202415,450.0015,600.0015,250.0015,400.0015,400.00423,300
Jul 25, 202415,250.0015,450.0015,050.0015,450.0015,450.00317,600
Jul 24, 202414,700.0015,450.0014,700.0015,450.0015,450.001,053,200
Jul 23, 202415,700.0015,700.0014,700.0015,050.0015,050.001,131,900
Jul 22, 202415,900.0015,950.0015,200.0015,550.0015,550.001,669,500
Jul 19, 202416,450.0016,500.0015,950.0016,000.0016,000.00776,500
Jul 18, 202415,800.0016,500.0015,800.0016,500.0016,500.001,195,700
Jul 17, 202417,100.0017,300.0015,900.0015,900.0015,900.002,885,400
Jul 16, 202417,550.0017,800.0016,900.0017,050.0017,050.001,131,200
Jul 15, 202417,200.0017,800.0017,100.0017,400.0017,400.00856,700
Jul 12, 202417,350.0017,450.0016,800.0017,200.0017,200.001,800,400
Jul 11, 202418,000.0018,300.0017,100.0017,300.0017,300.002,235,200
Jul 10, 202416,800.0017,600.0016,700.0017,600.0017,600.002,772,100
Jul 9, 202416,450.0016,800.0016,250.0016,450.0016,450.001,692,300
Jul 8, 202416,700.0016,750.0016,250.0016,300.0016,300.001,069,000
Jul 5, 202416,150.0016,850.0016,150.0016,500.0016,500.002,043,000
Jul 4, 202416,000.0016,400.0016,000.0016,200.0016,200.001,289,300
Jul 3, 202416,450.0016,450.0016,150.0016,150.0016,150.00945,100
Jul 2, 202416,550.0016,750.0016,050.0016,500.0016,500.001,388,900
Jul 1, 202416,500.0016,500.0015,850.0016,500.0016,500.001,131,600
Jun 28, 202416,250.0016,550.0015,550.0016,150.0016,150.001,319,300
Jun 27, 202415,950.0016,850.0015,900.0016,550.0016,550.002,773,900
Jun 26, 202415,350.0016,150.0015,200.0015,950.0015,950.001,424,100
Jun 25, 202415,050.0015,450.0015,050.0015,300.0015,300.00506,200
Jun 24, 202415,600.0015,800.0015,100.0015,100.0015,100.001,619,000
Jun 21, 202415,750.0016,150.0015,550.0015,550.0015,550.001,309,900
Jun 20, 202415,350.0015,750.0015,300.0015,500.0015,500.00644,600
Jun 19, 202415,500.0015,600.0015,300.0015,300.0015,300.00461,100
Jun 18, 202415,300.0015,550.0015,200.0015,500.0015,500.00538,100
Jun 17, 202415,100.0015,500.0015,000.0015,250.0015,250.00877,300
Jun 14, 202415,550.0015,600.0015,150.0015,150.0015,150.001,058,000
Jun 13, 202415,800.0015,800.0015,450.0015,450.0015,450.00839,700
Jun 12, 202415,500.0015,700.0015,400.0015,700.0015,700.00777,300
Jun 11, 202416,000.0016,000.0015,500.0015,500.0015,500.001,219,100
Jun 10, 202416,300.0016,300.0015,850.0015,900.0015,900.001,013,200
Jun 7, 202416,200.0016,350.0015,800.0016,200.0016,200.00864,600
Jun 6, 202415,800.0016,700.0015,700.0016,200.0016,200.002,290,200
Jun 5, 202416,000.0016,200.0015,600.0015,800.0015,800.001,243,600
Jun 4, 202415,800.0015,950.0015,350.0015,800.0015,800.001,336,900
Jun 3, 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 9, 2024 300 Dividend
May 9, 202414,600.0014,650.0014,000.0014,100.0014,100.001,451,900
May 9, 2024 1.15:1 Stock Splits
May 8, 202413,869.5714,695.6513,695.6514,391.3014,091.303,574,199
May 7, 202414,043.4814,043.4813,739.1313,869.5713,580.441,806,074
May 6, 202413,608.7014,043.4813,608.7013,782.6113,495.301,557,674
May 3, 202413,913.0413,913.0413,521.7413,521.7413,239.87586,269
May 2, 202413,478.2613,869.5713,304.3513,826.0913,537.871,372,064

Related Tickers

CTF.VN City Auto Corporation
21,900.00
-0.45%
 
SAH Sonic Automotive, Inc.
61.78
+1.75%
 
DRVN Driven Brands Holdings Inc.
16.74
+1.33%
 
CARS Cars.com Inc.
11.74
+0.86%
 
MCW Mister Car Wash, Inc.
7.49
+9.18%
 
ABG Asbury Automotive Group, Inc.
218.35
+0.10%
 
CARG CarGurus, Inc.
27.90
-0.21%
 
PAG Penske Automotive Group, Inc.
155.61
-0.04%
 
LAD Lithia Motors, Inc.
293.77
+0.34%
 
AN AutoNation, Inc.
175.02
+0.50%