HOSE · HAH · stock
Hai An Transport and Stevedoring Joint Stock Company (HAH) stock price history
Every HOSE trading session of Hai An Transport and Stevedoring Joint Stock Company from Mar 11, 2015 to Sep 28, 2026: 2,884 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAH adjusted close, 2015 to 2026
- ₫68,200
- All time high, 2026
- ₫68,880
- 52 week high, ₫42,900 low
- 2,884
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
HAH key facts
- Hai An Transport and Stevedoring Joint Stock Company (HAH) closed at ₫52,300 on Sep 28, 2026 on HOSE.
- HAH's all time high close is ₫68,200, set on Mar 3, 2026; its all time low close is ₫2,180 on Mar 23, 2020.
- HAH's 52 week range is ₫42,900 to ₫68,880.
- HAH returned -1.0% over the year to Sep 28, 2026 and +182.7% over five years.
- Over ten years HAH returned +887%, +25.7% a year compounded.
- HAH's deepest drawdown was -73.3% from Jun 3, 2022 to Nov 15, 2022.
- DataCedar holds 2,884 daily sessions of HAH history from Mar 11, 2015 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HAH price chart, 2015 to 2026
HAH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.0% |
| 3 months | +2.9% |
| 6 months | -2.6% |
| Year to date | -7.3% |
| 1 year | -1.0% |
| 3 years | +113.1% |
| 5 years | +182.7% |
| 10 years | +886.8% |
| Since Mar 11, 2015 | +829.0% |
| Compound annual growth, 11.6 years | +21.3% |
HAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫68,200 on Mar 3, 2026
- All time low close
- ₫2,180 on Mar 23, 2020
- 52 week high
- ₫68,880 on Mar 3, 2026
- 52 week low
- ₫42,900 on Sep 14, 2026
- Deepest drawdown
- -73.3% from Jun 3, 2022 to Nov 15, 2022, recovered Feb 5, 2025
- Best single session
- +7.1% on Mar 27, 2015
- Worst single session
- -7.0% on Sep 26, 2022
- Volatility, 1 year annualised
- 35.2%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2015
- 9.3×
- Best calendar year
- 2021, +292%
- Worst calendar year
- 2022, -33%
HAH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Mar 11, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫56,580 | ₫68,880 | ₫42,900 | ₫52,300 | -7.3% | 236.9M | 180 |
| 2025 | ₫36,090 | ₫66,090 | ₫32,850 | ₫56,390 | +56.2% | 630.9M | 249 |
| 2024 | ₫24,000 | ₫37,410 | ₫23,340 | ₫36,090 | +51.4% | 794.9M | 250 |
| 2023 | ₫13,570 | ₫26,760 | ₫13,150 | ₫23,840 | +74.9% | 530M | 249 |
| 2022 | ₫20,320 | ₫39,270 | ₫9,470 | ₫13,630 | -32.7% | 421.2M | 249 |
| 2021 | ₫5,200 | ₫23,490 | ₫4,160 | ₫20,260 | +291.9% | 395.2M | 250 |
| 2020 | ₫3,140 | ₫5,490 | ₫2,090 | ₫5,170 | +65.2% | 69.7M | 252 |
| 2019 | ₫3,190 | ₫4,330 | ₫2,940 | ₫3,130 | -1.6% | 60.2M | 250 |
| 2018 | ₫4,340 | ₫4,660 | ₫2,940 | ₫3,180 | -26.7% | 22.7M | 248 |
| 2017 | ₫5,420 | ₫5,810 | ₫4,210 | ₫4,340 | -19.3% | 8.8M | 249 |
| 2016 | ₫5,580 | ₫6,680 | ₫4,850 | ₫5,380 | -3.1% | 26.1M | 251 |
| 2015 | ₫5,690 | ₫6,750 | ₫3,910 | ₫5,550 | n/a | 12.2M | 207 |
HAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫52,300 | +9.0% |
| August 2026 | ₫48,000 | +6.1% |
| July 2026 | ₫45,250 | -9.8% |
| June 2026 | ₫50,140 | -4.1% |
| May 2026 | ₫52,260 | -1.3% |
| April 2026 | ₫52,930 | -2.8% |
| March 2026 | ₫54,470 | -9.7% |
| February 2026 | ₫60,330 | +11.2% |
| January 2026 | ₫54,270 | -3.8% |
| December 2025 | ₫56,390 | -3.6% |
| November 2025 | ₫58,500 | -0.8% |
| October 2025 | ₫58,980 | +14.1% |
About the HAH data
Daily bars. 2,884 sessions from Mar 11, 2015 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 11, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- GSP International Gas Product Shipping Joint Stock Company
- GTA Thuan An Wood Processing Joint Stock Company
- GVR Viet Nam Rubber Group - Joint Stock Company
- HAG Hoang Anh Gia Lai Joint Stock Company
- HAP Hapaco Group Joint Stock Company
- HAR An Duong Thao Dien Real Estate Trading Investment Joint Stock Company
- HAS HACISCO Joint Stock Company
- HAX Hang Xanh Motors Service Joint Stock Company
Common questions
HAH share price history
