HAD

HAD
🏛️ vietnam →
14,300.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14,293.06 14,293.06 14,210.92 14,210.92 0.0M
2021-12-30 14,375.20 14,375.20 14,375.20 14,375.20 0.0M
2021-12-29 13,718.05 14,375.20 13,718.05 14,375.20 0.0M
2021-12-28 13,964.48 13,964.48 13,553.76 13,553.76 0.0M
2021-12-27 14,128.77 14,128.77 14,128.77 14,128.77 0.0M
2021-12-24 14,375.20 14,375.20 14,293.06 14,293.06 0.0M
2021-12-23 13,718.05 14,375.20 13,718.05 14,375.20 0.0M
2021-12-22 14,375.20 14,785.92 14,375.20 14,375.20 0.0M
2021-12-21 14,046.63 14,210.92 14,046.63 14,210.92 0.0M
2021-12-20 13,143.04 14,293.06 13,143.04 13,964.48 0.0M
2021-12-17 14,128.77 14,128.77 14,128.77 14,128.77 0.0M
2021-12-16 14,128.77 14,128.77 14,128.77 14,128.77 0.0M
2021-12-15 14,128.77 14,210.92 14,128.77 14,128.77 0.0M
2021-12-14 14,375.20 14,375.20 14,210.92 14,210.92 0.0M
2021-12-13 14,128.77 14,375.20 14,046.63 14,375.20 0.0M
2021-12-10 13,964.48 14,128.77 13,964.48 14,128.77 0.0M
2021-12-09 14,046.63 14,128.77 13,964.48 14,128.77 0.0M
2021-12-08 14,128.77 14,128.77 13,964.48 14,046.63 0.0M
2021-12-07 13,964.48 14,046.63 13,964.48 14,046.63 0.0M
2021-12-06 13,800.20 14,128.77 13,800.20 13,964.48 0.0M
2021-12-03 14,210.92 14,210.92 13,882.34 13,882.34 0.0M
2021-12-02 14,128.77 14,210.92 13,964.48 14,210.92 0.0M
2021-12-01 13,800.20 13,964.48 13,800.20 13,964.48 0.0M
2021-11-30 13,800.20 14,128.77 13,800.20 13,882.34 0.0M
2021-11-29 13,635.91 14,375.20 13,553.76 14,128.77 0.0M
2021-11-26 14,128.77 14,128.77 14,128.77 14,128.77 0.0M
2021-11-25 14,046.63 14,375.20 14,046.63 14,375.20 0.0M
2021-11-24 14,621.64 14,621.64 14,046.63 14,046.63 0.0M
2021-11-23 13,964.48 14,621.64 13,882.34 14,621.64 0.0M
2021-11-22 14,621.64 14,785.92 14,539.49 14,539.49 0.0M
2021-11-19 14,539.49 14,621.64 14,128.77 14,539.49 0.0M
2021-11-18 14,539.49 14,539.49 14,210.92 14,539.49 0.0M
2021-11-17 14,539.49 14,703.78 14,457.35 14,539.49 0.0M
2021-11-16 14,621.64 14,621.64 14,457.35 14,621.64 0.0M
2021-11-15 14,457.35 14,539.49 14,457.35 14,457.35 0.0M
2021-11-12 14,375.20 14,375.20 14,210.92 14,375.20 0.0M
2021-11-11 14,128.77 14,293.06 14,128.77 14,293.06 0.0M
2021-11-10 14,210.92 14,210.92 14,128.77 14,128.77 0.0M
2021-11-09 14,128.77 14,128.77 13,964.48 14,128.77 0.0M
2021-11-08 13,964.48 14,210.92 13,964.48 14,046.63 0.0M
2021-11-05 14,046.63 14,128.77 13,964.48 14,128.77 0.0M
2021-11-04 13,964.48 14,046.63 13,882.34 14,046.63 0.0M
2021-11-03 13,964.48 14,046.63 13,800.20 13,800.20 0.0M
2021-11-02 13,882.34 13,882.34 13,718.05 13,882.34 0.0M
2021-11-01 13,718.05 13,964.48 13,635.91 13,964.48 0.0M
2021-10-29 13,882.34 13,882.34 13,800.20 13,800.20 0.0M
2021-10-28 13,882.34 13,882.34 13,800.20 13,882.34 0.0M
2021-10-27 13,882.34 13,882.34 13,635.91 13,800.20 0.0M
2021-10-26 13,882.34 13,882.34 13,635.91 13,882.34 0.0M
2021-10-25 14,046.63 14,046.63 13,635.91 14,046.63 0.0M
2021-10-22 13,882.34 13,964.48 13,635.91 13,635.91 0.0M
2021-10-21 13,635.91 13,635.91 13,553.76 13,635.91 0.0M
2021-10-20 13,718.05 13,718.05 13,635.91 13,635.91 0.0M
2021-10-18 13,635.91 13,635.91 13,553.76 13,635.91 0.0M
2021-10-15 13,800.20 13,800.20 13,553.76 13,553.76 0.0M
2021-10-14 13,964.48 14,046.63 13,718.05 13,800.20 0.0M
2021-10-13 13,964.48 13,964.48 13,800.20 13,800.20 0.0M
2021-10-12 14,210.92 14,210.92 13,800.20 13,882.34 0.0M
2021-10-11 13,964.48 14,046.63 13,964.48 14,046.63 0.0M
2021-10-08 13,553.76 13,882.34 13,553.76 13,882.34 0.0M
2021-10-07 13,882.34 13,882.34 13,471.62 13,882.34 0.0M
2021-10-06 13,553.76 13,718.05 13,389.48 13,718.05 0.0M
2021-10-05 13,800.20 13,882.34 13,635.91 13,635.91 0.0M
2021-10-04 13,718.05 13,718.05 13,553.76 13,635.91 0.0M
2021-10-01 13,882.34 13,882.34 13,882.34 13,882.34 0.0M
2021-09-30 13,718.05 13,964.48 13,635.91 13,964.48 0.0M
2021-09-28 13,307.33 13,800.20 13,225.19 13,800.20 0.0M
2021-09-27 13,635.91 13,635.91 13,389.48 13,389.48 0.0M
2021-09-24 13,635.91 13,882.34 13,635.91 13,882.34 0.0M
2021-09-23 13,800.20 13,800.20 13,800.20 13,800.20 0.0M
2021-09-22 14,375.20 14,375.20 13,718.05 13,800.20 0.0M
2021-09-21 13,718.05 14,128.77 13,553.76 14,128.77 0.0M
2021-09-20 13,800.20 14,128.77 13,718.05 13,718.05 0.0M
2021-09-17 13,800.20 13,800.20 13,635.91 13,800.20 0.0M
2021-09-16 14,128.77 14,128.77 13,553.76 13,800.20 0.0M
2021-09-15 14,457.35 14,457.35 14,457.35 14,457.35 0.0M
2021-09-14 15,032.36 15,032.36 14,375.20 14,375.20 0.0M
2021-09-13 13,635.91 13,882.34 13,553.76 13,882.34 0.0M
2021-09-09 13,553.76 13,635.91 13,471.62 13,471.62 0.0M
2021-09-08 14,293.06 14,293.06 13,635.91 13,635.91 0.0M
2021-09-07 13,553.76 13,553.76 13,389.48 13,471.62 0.0M
2021-09-06 13,143.04 13,553.76 13,143.04 13,553.76 0.0M
2021-09-01 13,553.76 13,635.91 13,553.76 13,635.91 0.0M
2021-08-31 13,553.76 13,635.91 13,553.76 13,635.91 0.0M
2021-08-30 13,471.62 13,553.76 13,471.62 13,553.76 0.0M
2021-08-27 13,307.33 13,553.76 13,307.33 13,553.76 0.0M
2021-08-26 13,471.62 13,471.62 13,471.62 13,471.62 0.0M
2021-08-25 13,553.76 13,553.76 13,471.62 13,471.62 0.0M
2021-08-24 13,389.48 13,553.76 13,389.48 13,553.76 0.0M
2021-08-23 13,553.76 13,553.76 13,553.76 13,553.76 0.0M
2021-08-20 13,553.76 13,553.76 13,389.48 13,389.48 0.0M
2021-08-19 13,389.48 13,718.05 13,389.48 13,718.05 0.0M
2021-08-18 13,389.48 13,635.91 13,389.48 13,389.48 0.0M
2021-08-17 13,553.76 13,718.05 13,553.76 13,635.91 0.0M
2021-08-16 13,718.05 13,718.05 13,718.05 13,718.05 0.0M
2021-08-13 13,635.91 13,800.20 13,307.33 13,800.20 0.0M
2021-08-12 13,800.20 13,800.20 13,553.76 13,635.91 0.0M
2021-08-11 13,635.91 13,635.91 13,471.62 13,471.62 0.0M
2021-08-10 13,553.76 13,553.76 13,471.62 13,471.62 0.0M
2021-08-09 13,225.19 13,553.76 13,225.19 13,553.76 0.0M
2021-08-06 13,143.04 13,553.76 13,143.04 13,225.19 0.0M
2021-08-05 13,718.05 13,718.05 13,718.05 13,718.05 0.0M
2021-08-04 13,800.20 13,800.20 13,471.62 13,471.62 0.0M
2021-07-30 13,389.48 13,882.34 13,307.33 13,882.34 0.0M
2021-07-29 13,471.62 13,471.62 13,471.62 13,471.62 0.0M
2021-07-27 13,471.62 13,471.62 13,471.62 13,471.62 0.0M
2021-07-26 13,143.04 13,143.04 13,143.04 13,143.04 0.0M
2021-07-23 13,143.04 13,718.05 13,143.04 13,718.05 0.0M
2021-07-22 13,882.34 13,882.34 13,553.76 13,800.20 0.0M
2021-07-21 12,568.04 13,964.48 12,568.04 13,964.48 0.0M
2021-07-20 13,964.48 13,964.48 13,225.19 13,225.19 0.0M
2021-07-19 13,225.19 14,457.35 13,225.19 14,046.63 0.0M
2021-07-16 14,621.64 14,621.64 14,621.64 14,621.64 0.0M
2021-07-15 13,553.76 13,553.76 13,553.76 13,553.76 0.0M
2021-07-14 13,964.48 13,964.48 13,964.48 13,964.48 0.0M
2021-07-13 14,585.12 14,740.28 13,266.25 13,576.58 0.0M
2021-07-12 13,576.58 13,576.58 13,188.67 13,498.99 0.0M
2021-07-09 13,654.16 13,731.74 13,188.67 13,576.58 0.0M
2021-07-07 13,266.25 13,731.74 13,266.25 13,731.74 0.0M
2021-07-06 13,886.90 13,886.90 13,886.90 13,886.90 0.0M
2021-07-05 13,809.32 13,964.48 13,809.32 13,964.48 0.0M
2021-07-02 13,964.48 13,964.48 13,809.32 13,809.32 0.0M
2021-07-01 13,964.48 13,964.48 13,964.48 13,964.48 0.0M
2021-06-30 13,964.48 13,964.48 13,731.74 13,964.48 0.0M
2021-06-29 13,964.48 13,964.48 13,964.48 13,964.48 0.0M
2021-06-28 13,731.74 14,352.38 13,731.74 14,352.38 0.0M
2021-06-24 14,197.22 14,197.22 14,197.22 14,197.22 0.0M
2021-06-22 13,964.48 14,197.22 13,964.48 14,197.22 0.0M
2021-06-21 14,352.38 14,352.38 13,343.83 13,964.48 0.0M
2021-06-18 13,886.90 14,352.38 13,886.90 14,352.38 0.0M
2021-06-16 15,050.60 15,050.60 15,050.60 15,050.60 0.0M
2021-06-15 14,042.06 15,128.18 13,964.48 13,964.48 0.0M
2021-06-14 13,964.48 15,128.18 13,964.48 15,128.18 0.0M
2021-06-11 14,197.22 15,516.09 14,197.22 14,740.28 0.1M
2021-06-07 15,050.60 15,050.60 13,188.67 14,352.38 0.0M
2021-06-04 13,654.16 13,886.90 13,576.58 13,886.90 0.0M
2021-06-03 13,576.58 13,654.16 13,576.58 13,654.16 0.0M
2021-05-31 13,111.09 13,576.58 13,111.09 13,576.58 0.0M
2021-05-28 13,188.67 13,343.83 13,188.67 13,343.83 0.0M
2021-05-27 13,188.67 13,188.67 13,188.67 13,188.67 0.0M
2021-05-25 12,800.77 13,266.25 12,800.77 13,266.25 0.0M
2021-05-21 13,266.25 13,266.25 13,266.25 13,266.25 0.0M
2021-05-19 13,266.25 13,266.25 13,188.67 13,266.25 0.0M
2021-05-18 13,343.83 13,343.83 13,343.83 13,343.83 0.0M
2021-05-17 13,343.83 13,343.83 13,343.83 13,343.83 0.0M
2021-05-14 13,188.67 13,266.25 13,188.67 13,266.25 0.0M
2021-05-13 13,343.83 13,343.83 13,343.83 13,343.83 0.0M
2021-05-11 13,266.25 13,343.83 13,266.25 13,266.25 0.0M
2021-05-10 13,343.83 13,343.83 13,343.83 13,343.83 0.0M
2021-05-07 13,343.83 13,343.83 13,343.83 13,343.83 0.0M
2021-05-05 13,343.83 13,343.83 13,266.25 13,343.83 0.0M
2021-05-04 13,343.83 13,343.83 13,266.25 13,343.83 0.0M
2021-04-29 13,266.25 13,266.25 13,266.25 13,266.25 0.0M
2021-04-28 13,266.25 13,964.48 13,266.25 13,964.48 0.0M
2021-04-27 13,964.48 13,964.48 13,964.48 13,964.48 0.0M
2021-04-26 13,654.16 13,654.16 13,498.99 13,498.99 0.0M
2021-04-23 14,662.70 14,662.70 13,576.58 13,576.58 0.0M
2021-04-22 14,352.38 14,352.38 13,498.99 13,498.99 0.0M
2021-04-20 14,740.28 14,740.28 14,352.38 14,352.38 0.0M
2021-04-19 14,429.96 14,740.28 14,429.96 14,740.28 0.0M
2021-04-16 14,740.28 14,740.28 14,740.28 14,740.28 0.0M
2021-04-15 14,740.28 14,895.44 14,740.28 14,740.28 0.0M
2021-04-14 14,585.12 14,740.28 14,429.96 14,740.28 0.0M
2021-04-13 14,585.12 14,740.28 14,585.12 14,585.12 0.0M
2021-04-12 14,740.28 14,817.86 14,507.54 14,817.86 0.0M
2021-04-09 14,740.28 14,817.86 14,740.28 14,740.28 0.0M
2021-04-08 14,662.70 14,740.28 14,662.70 14,740.28 0.0M
2021-04-07 14,662.70 14,662.70 14,585.12 14,662.70 0.0M
2021-04-06 14,740.28 14,740.28 14,740.28 14,740.28 0.0M
2021-04-05 14,429.96 15,050.60 14,429.96 14,740.28 0.0M
2021-04-02 14,585.12 15,128.18 14,585.12 14,740.28 0.0M
2021-04-01 14,507.54 14,585.12 14,507.54 14,585.12 0.0M
2021-03-31 14,274.80 14,429.96 14,274.80 14,429.96 0.0M
2021-03-30 14,352.38 14,352.38 14,352.38 14,352.38 0.0M
2021-03-29 14,429.96 14,429.96 14,352.38 14,352.38 0.0M
2021-03-26 14,352.38 14,352.38 13,964.48 14,352.38 0.0M
2021-03-25 14,662.70 14,895.44 13,809.32 14,895.44 0.0M
2021-03-24 14,740.28 15,050.60 14,119.64 14,973.02 0.0M
2021-03-23 14,973.02 14,973.02 14,817.86 14,817.86 0.0M
2021-03-22 14,973.02 15,050.60 14,973.02 14,973.02 0.0M
2021-03-19 15,128.18 15,128.18 14,973.02 14,973.02 0.0M
2021-03-18 15,050.60 15,050.60 14,973.02 14,973.02 0.0M
2021-03-17 15,050.60 15,050.60 15,050.60 15,050.60 0.0M
2021-03-16 14,895.44 15,050.60 14,817.86 15,050.60 0.0M
2021-03-15 15,128.18 15,128.18 15,050.60 15,050.60 0.0M
2021-03-12 15,205.76 15,205.76 15,050.60 15,050.60 0.0M
2021-03-11 15,128.18 15,128.18 15,128.18 15,128.18 0.0M
2021-03-10 15,128.18 15,128.18 15,128.18 15,128.18 0.0M
2021-03-09 15,128.18 15,128.18 14,973.02 15,128.18 0.0M
2021-03-08 15,516.09 15,516.09 15,128.18 15,128.18 0.0M
2021-03-05 15,128.18 15,128.18 14,895.44 15,128.18 0.0M
2021-03-04 15,283.35 15,283.35 15,128.18 15,128.18 0.0M
2021-03-03 15,283.35 15,283.35 14,895.44 15,283.35 0.0M
2021-03-02 16,136.73 16,136.73 15,128.18 15,128.18 0.0M
2021-03-01 15,671.25 15,671.25 15,593.67 15,593.67 0.0M
2021-02-26 14,895.44 15,128.18 14,895.44 14,973.02 0.0M
2021-02-24 14,895.44 15,128.18 14,895.44 14,895.44 0.0M
2021-02-22 15,128.18 15,128.18 15,128.18 15,128.18 0.0M
2021-02-19 14,895.44 14,895.44 14,895.44 14,895.44 0.0M
2021-02-18 14,895.44 15,128.18 14,740.28 15,128.18 0.0M
2021-02-17 15,050.60 15,128.18 14,817.86 15,128.18 0.0M
2021-02-09 14,507.54 15,050.60 14,507.54 15,050.60 0.0M
2021-02-08 15,205.76 15,205.76 14,429.96 14,740.28 0.0M
2021-02-05 14,895.44 15,283.35 14,507.54 14,507.54 0.0M
2021-02-03 14,740.28 15,516.09 14,429.96 15,360.93 0.0M
2021-02-02 14,042.06 15,128.18 14,042.06 15,128.18 0.0M
2021-02-01 15,438.51 15,438.51 14,895.44 15,205.76 0.0M
2021-01-29 12,412.87 14,817.86 12,412.87 14,817.86 0.0M
2021-01-28 13,654.16 13,964.48 13,654.16 13,654.16 0.0M
2021-01-27 14,740.28 15,050.60 13,964.48 15,050.60 0.0M
2021-01-26 15,205.76 15,205.76 15,128.18 15,128.18 0.0M
2021-01-25 15,593.67 15,593.67 14,973.02 15,205.76 0.0M
2021-01-22 16,214.31 16,214.31 15,826.41 15,903.99 0.0M
2021-01-21 16,291.89 16,291.89 16,136.73 16,214.31 0.0M
2021-01-20 16,136.73 16,291.89 15,671.25 16,136.73 0.1M
2021-01-19 17,688.34 17,688.34 15,826.41 16,291.89 0.1M
2021-01-18 17,533.18 17,688.34 17,455.60 17,533.18 0.0M
2021-01-15 17,765.92 17,765.92 17,455.60 17,688.34 0.0M
2021-01-14 17,610.76 17,610.76 17,455.60 17,455.60 0.0M
2021-01-13 17,610.76 17,610.76 17,455.60 17,610.76 0.0M
2021-01-12 17,998.66 17,998.66 17,455.60 17,610.76 0.0M
2021-01-11 18,076.24 18,076.24 17,610.76 17,610.76 0.0M
2021-01-08 17,998.66 18,231.40 17,765.92 17,998.66 0.0M
2021-01-07 17,378.02 17,843.50 17,378.02 17,843.50 0.0M
2021-01-06 17,688.34 17,765.92 17,688.34 17,688.34 0.0M
2021-01-05 17,765.92 17,765.92 17,067.69 17,688.34 0.0M
2021-01-04 17,688.34 17,688.34 16,834.95 17,688.34 0.0M