Ha Noi - Hai Duong Beer JSC (HNX:HAD)
Vietnam · Delayed Price · Currency is VND 14,500
+700 (5.07%)
At close: Nov 27, 2025
HNX:HAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 15,000.00 | 15,000.00 | 14,500.00 | 14,500.00 | 14,500.00 | 5.07% | 200 |
| Nov 25, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1.47% | 102 |
| Nov 21, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -6.21% | 300 |
| Nov 20, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.69% | 100 |
| Nov 18, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 3,400 |
| Nov 17, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 500 |
| Nov 7, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 200 |
| Nov 6, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 2.86% | 100 |
| Nov 5, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.78% | 110 |
| Nov 4, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 101 |
| Oct 31, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1.41% | 100 |
| Oct 28, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 1,400 |
| Oct 27, 2025 | 13,600.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 4.41% | 3,900 |
| Oct 23, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 100 |
| Oct 22, 2025 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | -6.90% | 500 |
| Oct 21, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 150 |
| Oct 20, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 2,100 |
| Oct 17, 2025 | 14,400.00 | 14,800.00 | 14,400.00 | 14,500.00 | 14,500.00 | 6.62% | 810 |
| Oct 15, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | -4.90% | 111 |
| Oct 13, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 300 |
| Oct 3, 2025 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.72% | 2,700 |
| Oct 2, 2025 | 14,700.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 900 |
| Oct 1, 2025 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 0.68% | 513 |
| Sep 29, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 3.55% | 1,700 |
| Sep 26, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.70% | 700 |
| Sep 25, 2025 | 14,800.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | 5.19% | 400 |
| Sep 23, 2025 | 14,600.00 | 14,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | -7.53% | 1,100 |
| Sep 18, 2025 | 14,600.00 | 14,800.00 | 14,600.00 | 14,600.00 | 14,600.00 | 1.39% | 5,509 |
| Sep 16, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 6,105 |
| Sep 11, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 300 |
| Sep 9, 2025 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -0.69% | 1,400 |
| Sep 8, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 0.69% | 2,000 |
| Sep 5, 2025 | 14,300.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 0.70% | 4,416 |
| Sep 4, 2025 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | 0.70% | 800 |
| Sep 3, 2025 | 13,500.00 | 14,200.00 | 13,500.00 | 14,200.00 | 14,200.00 | 1.43% | 600 |
| Aug 29, 2025 | 13,900.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | -3.45% | 2,500 |
| Aug 27, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 1.40% | 1,000 |
| Aug 26, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 735 |
| Aug 25, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | -4.03% | 1,000 |
| Aug 22, 2025 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 2.76% | 300 |
| Aug 21, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 205 |
| Aug 20, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 510 |
| Aug 19, 2025 | 15,300.00 | 15,300.00 | 14,200.00 | 15,000.00 | 15,000.00 | -4.46% | 5,501 |
| Aug 15, 2025 | 16,100.00 | 16,100.00 | 14,600.00 | 15,700.00 | 15,700.00 | -2.48% | 6,775 |
| Aug 14, 2025 | 16,100.00 | 16,300.00 | 16,000.00 | 16,100.00 | 14,900.00 | 0.63% | 11,617 |
| Aug 13, 2025 | 15,900.00 | 16,000.00 | 15,400.00 | 16,000.00 | 14,807.45 | 2.56% | 9,000 |
| Aug 12, 2025 | 16,000.00 | 16,000.00 | 15,500.00 | 15,600.00 | 14,437.27 | -2.50% | 2,800 |
| Aug 11, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 14,807.45 | 1.27% | 5,700 |
| Aug 8, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 14,622.36 | 0.64% | 2,000 |
| Aug 7, 2025 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 14,529.81 | 0.64% | 1,100 |