HOSE · HAX · stock
Hang Xanh Motors Service Joint Stock Company (HAX) stock price history
Every HOSE trading session of Hang Xanh Motors Service Joint Stock Company from Dec 27, 2006 to Sep 28, 2026: 4,627 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.
HAX adjusted close, 2006 to 2026
- ₫20,830
- All time high, 2022
- ₫12,750
- 52 week high, ₫8,050 low
- 4,627
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
HAX key facts
- Hang Xanh Motors Service Joint Stock Company (HAX) closed at ₫8,500 on Sep 28, 2026 on HOSE.
- HAX's all time high close is ₫20,830, set on Mar 28, 2022; its all time low close is ₫370.00 on Dec 21, 2012.
- HAX's 52 week range is ₫8,050 to ₫12,750.
- HAX returned -32.0% over the year to Sep 28, 2026 and -18.2% over five years.
- Over ten years HAX returned +87%, +6.5% a year compounded.
- HAX's deepest drawdown was -96.3% from Oct 16, 2007 to Dec 21, 2012.
- DataCedar holds 4,627 daily sessions of HAX history from Dec 27, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HAX price chart, 2006 to 2026
HAX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -10.7% |
| 6 months | -19.4% |
| Year to date | -18.3% |
| 1 year | -32.0% |
| 3 years | -29.3% |
| 5 years | -18.2% |
| 10 years | +87.2% |
| Since Dec 27, 2006 | +169.0% |
| Compound annual growth, 19.8 years | +5.1% |
HAX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,830 on Mar 28, 2022
- All time low close
- ₫370.00 on Dec 21, 2012
- 52 week high
- ₫12,750 on Oct 1, 2025
- 52 week low
- ₫8,050 on Sep 15, 2026
- Deepest drawdown
- -96.3% from Oct 16, 2007 to Dec 21, 2012, recovered Jun 21, 2017
- Best single session
- +9.9% on Sep 4, 2008
- Worst single session
- -41.5% on Jun 29, 2009
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2006
- 2.7×
- Best calendar year
- 2016, +133%
- Worst calendar year
- 2008, -82%
HAX 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. 2006 starts on Dec 27, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫10,450 | ₫12,150 | ₫8,050 | ₫8,500 | -18.3% | 49.1M | 180 |
| 2025 | ₫15,910 | ₫18,200 | ₫9,450 | ₫10,400 | -34.2% | 325M | 249 |
| 2024 | ₫11,230 | ₫17,350 | ₫11,070 | ₫15,810 | +42.8% | 217M | 250 |
| 2023 | ₫10,120 | ₫13,700 | ₫9,370 | ₫11,070 | +9.4% | 183.8M | 249 |
| 2022 | ₫15,400 | ₫21,250 | ₫7,420 | ₫10,120 | -34.3% | 192.3M | 249 |
| 2021 | ₫7,630 | ₫17,450 | ₫6,750 | ₫15,400 | +101.8% | 182.5M | 250 |
| 2020 | ₫5,850 | ₫8,110 | ₫3,330 | ₫7,630 | +30.4% | 63.4M | 252 |
| 2019 | ₫5,140 | ₫8,810 | ₫4,750 | ₫5,850 | +15.2% | 32.9M | 250 |
| 2018 | ₫7,650 | ₫8,940 | ₫4,560 | ₫5,080 | -33.0% | 28M | 248 |
| 2017 | ₫5,230 | ₫11,100 | ₫5,000 | ₫7,580 | +43.0% | 32.4M | 250 |
| 2016 | ₫2,330 | ₫5,620 | ₫1,730 | ₫5,300 | +133.5% | 24.5M | 251 |
| 2015 | ₫1,190 | ₫3,260 | ₫1,100 | ₫2,270 | +102.7% | 2.7M | 209 |
| 2014 | ₫570.00 | ₫1,290 | ₫570.00 | ₫1,120 | +107.4% | 744.6K | 197 |
| 2013 | ₫450.00 | ₫650.00 | ₫400.00 | ₫540.00 | +22.7% | 374.2K | 143 |
| 2012 | ₫650.00 | ₫800.00 | ₫370.00 | ₫440.00 | -29.0% | 2.5M | 213 |
| 2011 | ₫1,250 | ₫1,320 | ₫580.00 | ₫620.00 | -52.3% | 1.3M | 232 |
| 2010 | ₫1,540 | ₫1,840 | ₫1,070 | ₫1,300 | -15.0% | 7.2M | 250 |
| 2009 | ₫1,220 | ₫4,840 | ₫1,120 | ₫1,530 | +30.8% | 7.2M | 242 |
| 2008 | ₫6,530 | ₫6,740 | ₫1,140 | ₫1,170 | -82.2% | 2.6M | 224 |
| 2007 | ₫3,480 | ₫10,550 | ₫2,910 | ₫6,570 | +88.8% | 3.3M | 236 |
| 2006 | ₫3,160 | ₫3,480 | ₫3,160 | ₫3,480 | n/a | 2.8K | 3 |
HAX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫8,500 | -7.5% |
| August 2026 | ₫9,190 | +7.2% |
| July 2026 | ₫8,570 | -9.1% |
| June 2026 | ₫9,430 | -5.6% |
| May 2026 | ₫9,990 | -2.5% |
| April 2026 | ₫10,250 | -3.8% |
| March 2026 | ₫10,650 | -6.6% |
| February 2026 | ₫11,400 | +4.6% |
| January 2026 | ₫10,900 | +4.8% |
| December 2025 | ₫10,400 | -3.7% |
| November 2025 | ₫10,800 | -1.8% |
| October 2025 | ₫11,000 | -9.5% |
About the HAX data
Daily bars. 4,627 sessions from Dec 27, 2006 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 29, 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 27, 2006, 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/HAX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- 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
- HAS HACISCO 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
- HDC Ba Ria - Vung Tau House Development Joint Stock Company
Common questions
HAX share price history
