Hua Na Hydropower JSC (HOSE:HNA)
Vietnam
· Delayed Price · Currency is VND 21,900
-750 (-3.31%)
At close: Dec 4, 2025
Hua Na Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,900.00 | 21,950.00 | 21,800.00 | 21,950.00 | 21,950.00 | 0.23% | 10,605 |
| Dec 4, 2025 | 22,500.00 | 22,500.00 | 21,700.00 | 21,900.00 | 21,900.00 | -3.31% | 3,117 |
| Dec 3, 2025 | 21,600.00 | 23,000.00 | 21,600.00 | 22,650.00 | 22,650.00 | 5.35% | 1,570 |
| Dec 2, 2025 | 21,600.00 | 21,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | -3.80% | 600 |
| Dec 1, 2025 | 22,400.00 | 22,400.00 | 22,300.00 | 22,350.00 | 22,350.00 | 3.95% | 1,901 |
| Nov 28, 2025 | 22,300.00 | 22,300.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0.94% | 2,801 |
| Nov 27, 2025 | 21,700.00 | 21,800.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.84% | 10,706 |
| Nov 26, 2025 | 21,900.00 | 21,900.00 | 21,700.00 | 21,700.00 | 21,700.00 | -0.46% | 1,101 |
| Nov 25, 2025 | 22,400.00 | 22,400.00 | 21,000.00 | 21,800.00 | 21,800.00 | 0.93% | 6,291 |
| Nov 24, 2025 | 21,600.00 | 22,900.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 7,393 |
| Nov 21, 2025 | 21,150.00 | 21,600.00 | 20,300.00 | 21,600.00 | 21,600.00 | 2.86% | 69,801 |
| Nov 20, 2025 | 21,850.00 | 22,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.33% | 37,101 |
| Nov 19, 2025 | 21,950.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | -2.27% | 14,806 |
| Nov 18, 2025 | 21,750.00 | 22,000.00 | 21,500.00 | 22,000.00 | 22,000.00 | 0.46% | 15,923 |
| Nov 17, 2025 | 22,000.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | -0.45% | 24,841 |
| Nov 14, 2025 | 22,000.00 | 22,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | -0.23% | 2,700 |
| Nov 13, 2025 | 22,000.00 | 22,050.00 | 21,650.00 | 22,050.00 | 22,050.00 | 0.23% | 20,901 |
| Nov 12, 2025 | 22,300.00 | 22,350.00 | 21,500.00 | 22,000.00 | 22,000.00 | -0.68% | 70,300 |
| Nov 11, 2025 | 23,000.00 | 23,000.00 | 22,150.00 | 22,150.00 | 22,150.00 | -5.14% | 8,800 |
| Nov 10, 2025 | 23,300.00 | 23,500.00 | 22,000.00 | 23,350.00 | 23,350.00 | 0.21% | 19,700 |
| Nov 6, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | -0.43% | 2,200 |
| Nov 5, 2025 | 23,350.00 | 23,400.00 | 23,300.00 | 23,400.00 | 23,400.00 | 0.43% | 2,400 |
| Nov 4, 2025 | 23,400.00 | 23,400.00 | 23,300.00 | 23,300.00 | 23,300.00 | -2.92% | 16,301 |
| Nov 3, 2025 | 23,800.00 | 24,000.00 | 22,250.00 | 24,000.00 | 24,000.00 | 0.84% | 25,354 |
| Oct 31, 2025 | 23,300.00 | 23,800.00 | 23,300.00 | 23,800.00 | 23,800.00 | 1.28% | 3,204 |
| Oct 30, 2025 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 100 |
| Oct 29, 2025 | 23,500.00 | 23,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | 0.86% | 6,700 |
| Oct 28, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | -2.10% | 1,000 |
| Oct 27, 2025 | 23,900.00 | 23,900.00 | 23,600.00 | 23,800.00 | 23,800.00 | -0.83% | 5,900 |
| Oct 24, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | - | 1,004 |
| Oct 23, 2025 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -0.41% | 2,201 |
| Oct 22, 2025 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 3.43% | 370 |
| Oct 21, 2025 | 24,000.00 | 24,000.00 | 23,300.00 | 23,300.00 | 23,300.00 | - | 20,207 |
| Oct 20, 2025 | 23,350.00 | 24,000.00 | 23,300.00 | 23,300.00 | 23,300.00 | -2.71% | 3,770 |
| Oct 17, 2025 | 23,800.00 | 23,950.00 | 23,800.00 | 23,950.00 | 23,950.00 | - | 1,416 |
| Oct 16, 2025 | 24,100.00 | 24,100.00 | 23,200.00 | 23,950.00 | 23,950.00 | 2.57% | 2,888 |
| Oct 15, 2025 | 23,350.00 | 23,350.00 | 23,300.00 | 23,350.00 | 23,350.00 | 0.21% | 25,856 |
| Oct 14, 2025 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | -2.71% | 1,000 |
| Oct 10, 2025 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | - | 1,740 |
| Oct 9, 2025 | 23,500.00 | 23,950.00 | 23,500.00 | 23,950.00 | 23,950.00 | 0.21% | 2,930 |
| Oct 8, 2025 | 23,300.00 | 24,000.00 | 23,300.00 | 23,900.00 | 23,900.00 | 1.92% | 1,070 |
| Oct 7, 2025 | 23,250.00 | 24,000.00 | 23,250.00 | 23,450.00 | 23,450.00 | 0.21% | 954 |
| Oct 3, 2025 | 23,350.00 | 23,400.00 | 23,350.00 | 23,400.00 | 23,400.00 | - | 870 |
| Oct 2, 2025 | 23,450.00 | 23,700.00 | 23,300.00 | 23,400.00 | 23,400.00 | -0.21% | 6,702 |
| Oct 1, 2025 | 23,350.00 | 23,450.00 | 23,350.00 | 23,450.00 | 23,450.00 | - | 5,500 |
| Sep 30, 2025 | 23,850.00 | 23,850.00 | 23,400.00 | 23,450.00 | 23,450.00 | -1.88% | 3,730 |
| Sep 29, 2025 | 23,850.00 | 23,900.00 | 23,850.00 | 23,900.00 | 23,900.00 | -0.21% | 4,803 |
| Sep 26, 2025 | 23,300.00 | 23,950.00 | 23,300.00 | 23,950.00 | 23,950.00 | 1.05% | 3,125 |
| Sep 25, 2025 | 23,100.00 | 23,700.00 | 23,100.00 | 23,700.00 | 23,700.00 | 1.28% | 10,461 |
| Sep 24, 2025 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | -0.43% | 901 |
| Sep 23, 2025 | 23,250.00 | 23,500.00 | 23,250.00 | 23,500.00 | 23,500.00 | 1.08% | 8,800 |
| Sep 22, 2025 | 23,500.00 | 23,500.00 | 23,250.00 | 23,250.00 | 23,250.00 | - | 233 |
| Sep 19, 2025 | 23,300.00 | 23,300.00 | 23,250.00 | 23,250.00 | 23,250.00 | -0.21% | 2,582 |
| Sep 18, 2025 | 23,450.00 | 23,950.00 | 23,250.00 | 23,300.00 | 23,300.00 | -0.64% | 4,300 |
| Sep 17, 2025 | 24,250.00 | 24,250.00 | 23,400.00 | 23,450.00 | 23,450.00 | -3.30% | 10,935 |
| Sep 16, 2025 | 23,500.00 | 24,250.00 | 23,500.00 | 24,250.00 | 24,250.00 | 3.19% | 5,118 |
| Sep 15, 2025 | 24,150.00 | 24,750.00 | 23,500.00 | 23,500.00 | 23,500.00 | -2.69% | 12,800 |
| Sep 12, 2025 | 24,050.00 | 24,800.00 | 24,050.00 | 24,150.00 | 24,150.00 | 0.42% | 1,700 |
| Sep 11, 2025 | 23,500.00 | 24,050.00 | 21,900.00 | 24,050.00 | 24,050.00 | 2.34% | 51,905 |
| Sep 10, 2025 | 23,500.00 | 24,300.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 8,100 |
| Sep 9, 2025 | 23,700.00 | 23,700.00 | 23,500.00 | 23,500.00 | 23,500.00 | - | 346 |
| Sep 8, 2025 | 23,500.00 | 23,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | -2.08% | 12,800 |
| Sep 5, 2025 | 25,450.00 | 25,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | - | 2,439 |
| Sep 4, 2025 | 23,700.00 | 24,200.00 | 23,700.00 | 24,000.00 | 24,000.00 | -0.83% | 7,700 |
| Sep 3, 2025 | 23,800.00 | 24,200.00 | 23,800.00 | 24,200.00 | 24,200.00 | 1.68% | 5,468 |
| Aug 29, 2025 | 24,000.00 | 24,750.00 | 23,800.00 | 23,800.00 | 23,800.00 | -3.84% | 17,107 |
| Aug 28, 2025 | 24,100.00 | 24,750.00 | 23,800.00 | 24,750.00 | 24,750.00 | -1.00% | 8,404 |
| Aug 27, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | -1.77% | 500 |
| Aug 26, 2025 | 24,300.00 | 25,450.00 | 24,300.00 | 25,450.00 | 25,450.00 | 4.73% | 800 |
| Aug 25, 2025 | 24,250.00 | 24,300.00 | 24,250.00 | 24,300.00 | 24,300.00 | 2.10% | 10,420 |
| Aug 22, 2025 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 2,070 |
| Aug 21, 2025 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 3,400 |
| Aug 20, 2025 | 23,850.00 | 23,850.00 | 23,800.00 | 23,800.00 | 23,800.00 | - | 3,726 |
| Aug 19, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -0.83% | 675 |
| Aug 18, 2025 | 25,000.00 | 25,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | -2.04% | 1,520 |
| Aug 15, 2025 | 24,100.00 | 25,650.00 | 24,000.00 | 24,500.00 | 24,500.00 | -2.00% | 25,501 |
| Aug 14, 2025 | 25,250.00 | 25,400.00 | 25,000.00 | 25,000.00 | 24,000.00 | -0.99% | 14,600 |
| Aug 13, 2025 | 25,500.00 | 25,500.00 | 25,250.00 | 25,250.00 | 24,240.00 | -0.98% | 3,112 |
| Aug 12, 2025 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 24,480.00 | -1.16% | 3,746 |
| Aug 11, 2025 | 25,500.00 | 26,000.00 | 25,000.00 | 25,800.00 | 24,768.00 | 3.20% | 19,408 |
| Aug 8, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,000.00 | - | 1,000 |
| Aug 7, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 24,000.00 | - | 404 |
| Aug 6, 2025 | 24,950.00 | 25,000.00 | 24,100.00 | 25,000.00 | 24,000.00 | - | 1,880 |
| Aug 5, 2025 | 24,500.00 | 25,000.00 | 24,400.00 | 25,000.00 | 24,000.00 | 2.25% | 308 |
| Aug 4, 2025 | 24,450.00 | 24,450.00 | 24,450.00 | 24,450.00 | 23,472.00 | 1.45% | 1,624 |
| Aug 1, 2025 | 24,150.00 | 24,150.00 | 24,100.00 | 24,100.00 | 23,136.00 | -6.77% | 1,020 |
| Jul 31, 2025 | 24,000.00 | 25,850.00 | 23,800.00 | 25,850.00 | 24,816.00 | 5.94% | 8,901 |
| Jul 29, 2025 | 24,450.00 | 24,450.00 | 24,400.00 | 24,400.00 | 23,424.00 | -0.20% | 1,610 |
| Jul 28, 2025 | 24,500.00 | 24,500.00 | 24,300.00 | 24,450.00 | 23,472.00 | 0.20% | 4,700 |
| Jul 25, 2025 | 24,500.00 | 24,550.00 | 24,400.00 | 24,400.00 | 23,424.00 | -0.81% | 11,220 |
| Jul 24, 2025 | 25,700.00 | 25,700.00 | 24,600.00 | 24,600.00 | 23,616.00 | - | 11,025 |
| Jul 23, 2025 | 25,450.00 | 25,450.00 | 24,600.00 | 24,600.00 | 23,616.00 | 0.41% | 4,110 |
| Jul 22, 2025 | 25,250.00 | 25,700.00 | 24,100.00 | 24,500.00 | 23,520.00 | -5.41% | 17,100 |
| Jul 21, 2025 | 24,100.00 | 25,900.00 | 23,950.00 | 25,900.00 | 24,864.00 | 5.93% | 10,570 |
| Jul 17, 2025 | 25,350.00 | 25,350.00 | 24,000.00 | 24,450.00 | 23,472.00 | 1.45% | 11,300 |
| Jul 16, 2025 | 24,300.00 | 24,500.00 | 24,100.00 | 24,100.00 | 23,136.00 | 0.84% | 1,300 |
| Jul 15, 2025 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 22,944.00 | - | 7,800 |
| Jul 14, 2025 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 22,944.00 | - | 5,605 |
| Jul 11, 2025 | 24,000.00 | 24,000.00 | 23,900.00 | 23,900.00 | 22,944.00 | -2.45% | 1,130 |
| Jul 10, 2025 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 23,520.00 | - | 15,400 |