HOSE · HAS · stock

HACISCO Joint Stock Company (HAS) stock price history

Every HOSE trading session of HACISCO Joint Stock Company from Dec 19, 2002 to Sep 28, 2026: 5,098 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.

Get HAS data, free keyYear by year table

HAS adjusted close, 2002 to 2026

HASHACISCO Joint Stock Company
₫8,850+9.3% over one year
20052010201520202025
₫82,640
All time high, 2007
₫11,400
52 week high, ₫7,190 low
5,098
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

HAS key facts

  • HACISCO Joint Stock Company (HAS) closed at ₫8,850 on Sep 28, 2026 on HOSE.
  • HAS's all time high close is ₫82,640, set on Mar 8, 2007; its all time low close is ₫3,150 on Jan 10, 2012.
  • HAS's 52 week range is ₫7,190 to ₫11,400.
  • HAS returned +9.3% over the year to Sep 28, 2026 and -23.4% over five years.
  • Over ten years HAS returned +37%, +3.2% a year compounded.
  • HAS's deepest drawdown was -96.2% from Mar 12, 2007 to Jan 10, 2012.
  • DataCedar holds 5,098 daily sessions of HAS history from Dec 19, 2002 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

HAS price chart, 2002 to 2026

HAS adjusted close, Dec 19, 2002 to Sep 28, 2026₫3,150₫9,226₫27,021₫79,14020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HAS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-16.9%
3 months-5.8%
6 months+9.3%
Year to date+7.9%
1 year+9.3%
3 years+9.0%
5 years-23.4%
10 years+37.4%
Since Dec 19, 2002-41.2%
Compound annual growth, 23.8 years-2.2%

HAS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫82,640 on Mar 8, 2007
All time low close
₫3,150 on Jan 10, 2012
52 week high
₫11,400 on Sep 14, 2026
52 week low
₫7,190 on May 20, 2026
Deepest drawdown
-96.2% from Mar 12, 2007 to Jan 10, 2012, not yet recovered
Best single session
+10.8% on Feb 11, 2020
Worst single session
-25.2% on Jul 25, 2006
Volatility, 1 year annualised
62.3%
Sessions closing higher, 1 year
33%
Best calendar year
2016, +74%
Worst calendar year
2008, -82%

HAS 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. 2002 starts on Dec 19, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫8,200₫11,400₫7,190₫8,850+7.9%402.4K116
2025₫8,000₫8,850₫7,400₫8,200+5.1%71.1K102
2024₫6,950₫10,650₫6,470₫7,800+12.7%349K152
2023₫6,550₫9,730₫5,960₫6,920-1.7%383.5K186
2022₫11,360₫12,320₫6,300₫7,040-38.0%467.4K204
2021₫7,650₫16,510₫7,460₫11,360+50.3%1.3M224
2020₫6,090₫8,300₫4,890₫7,560+26.0%764K189
2019₫8,480₫8,480₫5,750₫6,000-25.0%720.3K208
2018₫6,330₫8,800₫5,240₫8,000+28.6%1.4M219
2017₫6,220₫7,490₫4,940₫6,220-2.4%3.1M250
2016₫3,670₫10,860₫3,070₫6,370+73.6%10.4M242
2015₫4,420₫4,570₫3,150₫3,670-17.0%474.9K199
2014₫3,670₫5,770₫3,670₫4,420+13.6%2.9M236
2013₫3,820₫4,420₫3,150₫3,890+4.0%896.1K210
2012₫3,300₫5,170₫3,070₫3,740+13.3%1.5M215
2011₫6,720₫6,930₫3,150₫3,300-50.9%2.6M236
2010₫9,590₫13,520₫6,300₫6,720-27.8%16.6M250
2009₫7,560₫21,080₫6,650₫9,310+24.3%13.1M248
2008₫39,920₫40,620₫7,000₫7,490-81.6%6M233
2007₫38,170₫84,040₫38,170₫40,620+6.4%8.7M239
2006₫22,970₫51,820₫22,060₫38,170+66.2%3.5M250
2005₫18,420₫23,810₫17,580₫22,970+25.2%549.6K240
2004₫15,060₫25,700₫15,060₫18,350+21.8%582.9K238
2003₫14,990₫15,830₫12,120₫15,060+1.4%252.4K203
2002₫15,060₫15,060₫14,640₫14,850n/a65.5K9

HAS monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫8,850-16.9%
August 2026₫10,650+16.1%
July 2026₫9,170+12.4%
June 2026₫8,160-12.1%
May 2026₫9,280+23.7%
April 2026₫7,500-7.4%
March 2026₫8,1000.0%
February 2026₫8,1000.0%
January 2026₫8,100-1.2%
December 2025₫8,200-2.4%
November 2025₫8,400+0.8%
October 2025₫8,330-2.9%

About the HAS data

Daily bars. 5,098 sessions from Dec 19, 2002 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 Dec 19, 2002, 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/HAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • HAG Hoang Anh Gia Lai Joint Stock Company
  • HAH Hai An Transport and Stevedoring Joint Stock Company
  • HAP Hapaco Group Joint Stock Company
  • HAR An Duong Thao Dien Real Estate Trading Investment Joint Stock Company
  • HAX Hang Xanh Motors Service Joint Stock Company
  • HCD HCD Investment Producing and Trading Joint Stock Company
  • HCM Ho Chi Minh City Securities Corporation
  • HDB Ho Chi Minh City Development Joint Stock Commercial Bank

Common questions

HAS share price history

Start with any symbol.

Start free