Ha Noi - Hai Duong Beer JSC (HNX:HAD)
Vietnam · Delayed Price · Currency is VND 14,000
+100 (0.72%)
At close: May 7, 2026
HNX:HAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.72% | 102 |
| May 6, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -6.08% | 100 |
| May 5, 2026 | 13,900.00 | 14,800.00 | 13,900.00 | 14,800.00 | 14,800.00 | 1.37% | 3,501 |
| May 4, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 6.57% | 100 |
| Apr 28, 2026 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -7.43% | 100 |
| Apr 20, 2026 | 13,900.00 | 14,800.00 | 13,900.00 | 14,800.00 | 14,800.00 | 7.25% | 600 |
| Apr 17, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 100 |
| Apr 15, 2026 | 14,300.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2.19% | 3,200 |
| Apr 13, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 2,450 |
| Apr 8, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.72% | 106 |
| Apr 6, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -6.12% | 6,253 |
| Apr 3, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 500 |
| Apr 1, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2.08% | 3,000 |
| Mar 31, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | -4.00% | 1,000 |
| Mar 25, 2026 | 14,600.00 | 15,000.00 | 14,600.00 | 15,000.00 | 15,000.00 | 2.74% | 700 |
| Mar 18, 2026 | 14,500.00 | 14,600.00 | 14,500.00 | 14,600.00 | 14,600.00 | 7.35% | 200 |
| Mar 10, 2026 | 14,700.00 | 14,700.00 | 13,600.00 | 13,600.00 | 13,600.00 | 1.49% | 4,700 |
| Mar 9, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | -6.94% | 100 |
| Feb 27, 2026 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 0.70% | 100 |
| Feb 25, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 500 |
| Feb 10, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 200 |
| Feb 3, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | - | 820 |
| Jan 30, 2026 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 10.00% | 100 |
| Jan 29, 2026 | 13,700.00 | 13,700.00 | 13,000.00 | 13,000.00 | 13,000.00 | -7.80% | 600 |
| Jan 23, 2026 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | -8.44% | 400 |
| Jan 19, 2026 | 14,900.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | 3.36% | 400 |
| Jan 15, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 7.19% | 200 |
| Jan 14, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.72% | 100 |
| Jan 12, 2026 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | -4.83% | 606 |
| Dec 26, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 3.57% | 250 |
| Dec 22, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1.45% | 2,000 |
| Dec 19, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 0.73% | 103 |
| Dec 16, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | -7.43% | 4,000 |
| Dec 9, 2025 | 13,700.00 | 14,800.00 | 13,700.00 | 14,800.00 | 14,800.00 | -1.33% | 406 |
| Dec 4, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 3.45% | 9,100 |
| 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 |