Ha Noi - Hai Duong Beer JSC (HNX:HAD)
Vietnam · Delayed Price · Currency is VND 12,700
-600 (-4.51%)
At close: Oct 9, 2026
HNX:HAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -4.51% | 1,001 |
| Oct 6, 2026 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 1,100 |
| Sep 23, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | - | 100 |
| Sep 10, 2026 | 13,100.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.53% | 1,100 |
| Sep 8, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 2.34% | 1,008 |
| Sep 7, 2026 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 12,800.00 | 5.26% | 4,500 |
| Sep 4, 2026 | 14,700.00 | 14,700.00 | 13,300.00 | 13,300.00 | 12,160.00 | -9.52% | 3,002 |
| Sep 3, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,440.00 | - | 500 |
| Aug 28, 2026 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 13,440.00 | -1.34% | 500 |
| Aug 26, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 13,622.86 | 3.47% | 100 |
| Aug 25, 2026 | 13,900.00 | 14,500.00 | 13,900.00 | 14,400.00 | 13,165.71 | 3.60% | 1,805 |
| Aug 24, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,708.57 | - | 300 |
| Aug 21, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,708.57 | - | 800 |
| Aug 20, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,708.57 | 3.73% | 127 |
| Aug 3, 2026 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 12,251.43 | - | 200 |
| Jul 31, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,251.43 | - | 200 |
| Jul 3, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,251.43 | - | 1,500 |
| Jul 1, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,251.43 | 0.75% | 100 |
| Jun 25, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,160.00 | -0.75% | 100 |
| Jun 22, 2026 | 13,400.00 | 13,400.00 | 13,100.00 | 13,400.00 | 12,251.43 | - | 4,301 |
| Jun 19, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,251.43 | - | 100 |
| Jun 18, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,251.43 | - | 100 |
| Jun 12, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,251.43 | - | 100 |
| Jun 11, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 12,251.43 | -1.47% | 400 |
| Jun 10, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,434.29 | - | 100 |
| May 29, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 12,434.29 | -3.55% | 100 |
| May 28, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 12,891.43 | - | 100 |
| May 27, 2026 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 12,891.43 | -1.40% | 300 |
| May 26, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,074.29 | 7.52% | 100 |
| May 22, 2026 | 13,700.00 | 13,700.00 | 13,300.00 | 13,300.00 | 12,160.00 | -3.62% | 1,700 |
| May 21, 2026 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 12,617.14 | -1.43% | 730 |
| May 7, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,800.00 | 0.72% | 102 |
| May 6, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 12,708.57 | -6.08% | 100 |
| May 5, 2026 | 13,900.00 | 14,800.00 | 13,900.00 | 14,800.00 | 13,531.43 | 1.37% | 3,501 |
| May 4, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 13,348.57 | 6.57% | 100 |
| Apr 28, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,525.71 | -7.43% | 100 |
| Apr 20, 2026 | 13,900.00 | 14,800.00 | 13,900.00 | 14,800.00 | 13,531.43 | 7.25% | 600 |
| Apr 17, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,617.14 | -1.43% | 100 |
| Apr 15, 2026 | 14,300.00 | 14,400.00 | 14,000.00 | 14,000.00 | 12,800.00 | 2.19% | 3,200 |
| Apr 13, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 12,525.71 | -1.44% | 2,450 |