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 Nov 13, 2026: 5,055 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.
HAS adjusted close, 2002 to 2026
- ₫82,640
- All time high, 2007
- ₫11,400
- 52 week high, ₫7,040 low
- 5,055
- Daily sessions since 2002
Last updated Nov 13, 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 ₫9,190 on Nov 13, 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 ₫7,040 to ₫11,400.
- HAS returned +18.9% over the year to Nov 13, 2026 and -22.4% over five years.
- Over ten years HAS returned +41%, +3.5% a year compounded.
- HAS's deepest drawdown was -96.2% from Mar 12, 2007 to Jan 10, 2012.
- DataCedar holds 5,055 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.7% |
| 3 months | +17.7% |
| 6 months | +16.3% |
| Year to date | +12.1% |
| 1 year | +18.9% |
| 3 years | +45.6% |
| 5 years | -22.4% |
| 10 years | +41.2% |
| Since Dec 19, 2002 | -39.0% |
| Compound annual growth, 23.9 years | -2.0% |
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
- ₫7,040 on Nov 6, 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
- 68.1%
- Sessions closing higher, 1 year
- 35%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,200 | ₫11,400 | ₫7,040 | ₫9,190 | +12.1% | 510.3K | 146 |
| 2025 | ₫8,000 | ₫8,850 | ₫7,400 | ₫8,200 | +5.1% | 71.1K | 102 |
| 2024 | ₫6,950 | ₫10,650 | ₫6,470 | ₫7,800 | +12.7% | 349K | 152 |
| 2023 | ₫6,550 | ₫9,730 | ₫5,960 | ₫6,920 | -1.7% | 383.5K | 186 |
| 2022 | ₫11,360 | ₫12,320 | ₫6,300 | ₫7,040 | -38.0% | 467.4K | 204 |
| 2021 | ₫7,650 | ₫16,510 | ₫7,460 | ₫11,360 | +50.3% | 1.3M | 223 |
| 2020 | ₫6,090 | ₫8,300 | ₫4,890 | ₫7,560 | +26.0% | 764K | 189 |
| 2019 | ₫8,480 | ₫8,480 | ₫5,750 | ₫6,000 | -25.0% | 675K | 194 |
| 2018 | ₫6,330 | ₫8,800 | ₫5,240 | ₫8,000 | +28.6% | 1.4M | 219 |
| 2017 | ₫6,220 | ₫7,490 | ₫4,940 | ₫6,220 | -2.4% | 3.1M | 250 |
| 2016 | ₫3,670 | ₫10,860 | ₫3,070 | ₫6,370 | +73.6% | 10.4M | 242 |
| 2015 | ₫4,420 | ₫4,570 | ₫3,150 | ₫3,670 | -17.0% | 474.9K | 199 |
| 2014 | ₫3,670 | ₫5,770 | ₫3,670 | ₫4,420 | +13.6% | 2.9M | 236 |
| 2013 | ₫3,820 | ₫4,420 | ₫3,150 | ₫3,890 | +4.0% | 896.1K | 210 |
| 2012 | ₫3,300 | ₫5,170 | ₫3,070 | ₫3,740 | +13.3% | 1.5M | 215 |
| 2011 | ₫6,720 | ₫6,930 | ₫3,150 | ₫3,300 | -50.9% | 2.6M | 236 |
| 2010 | ₫9,590 | ₫13,520 | ₫6,300 | ₫6,720 | -27.8% | 16.6M | 250 |
| 2009 | ₫7,560 | ₫21,080 | ₫6,650 | ₫9,310 | +24.3% | 13M | 246 |
| 2008 | ₫39,920 | ₫40,620 | ₫7,000 | ₫7,490 | -81.6% | 5.9M | 231 |
| 2007 | ₫38,170 | ₫84,040 | ₫38,170 | ₫40,620 | +6.4% | 7.3M | 185 |
| 2006 | ₫22,970 | ₫51,820 | ₫22,060 | ₫38,170 | +66.2% | 3.5M | 250 |
| 2005 | ₫18,420 | ₫23,810 | ₫17,580 | ₫22,970 | +25.2% | 549.6K | 240 |
| 2004 | ₫15,060 | ₫25,700 | ₫15,060 | ₫18,350 | +21.8% | 582.9K | 238 |
| 2003 | ₫14,990 | ₫15,830 | ₫12,120 | ₫15,060 | +1.4% | 252.4K | 203 |
| 2002 | ₫15,060 | ₫15,060 | ₫14,640 | ₫14,850 | n/a | 65.5K | 9 |
HAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫9,190 | +13.3% |
| October 2026 | ₫8,110 | -14.2% |
| September 2026 | ₫9,450 | -11.3% |
| 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 | ₫8,100 | 0.0% |
| February 2026 | ₫8,100 | 0.0% |
| January 2026 | ₫8,100 | -1.2% |
| December 2025 | ₫8,200 | -2.4% |
About the HAS data
Daily bars. 5,055 sessions from Dec 19, 2002 to Nov 13, 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 Oct 23, 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/hose%3AHAS/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
