Ha Do Group JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15,200.00	16,200.00	15,200.00	16,100.00	16,100.00	1,315,800
2026-07-27	16,500.00	16,650.00	15,500.00	15,500.00	15,500.00	1,610,500
2026-07-24	16,400.00	16,500.00	16,250.00	16,300.00	16,300.00	537,500
2026-07-23	16,400.00	16,850.00	16,000.00	16,400.00	16,400.00	2,011,700
2026-07-22	16,550.00	16,800.00	16,200.00	16,400.00	16,400.00	2,389,100
2026-07-21	16,500.00	16,950.00	16,500.00	16,550.00	16,550.00	1,162,700
2026-07-20	17,800.00	17,800.00	16,700.00	16,800.00	16,800.00	2,254,600
2026-07-17	18,100.00	18,300.00	17,800.00	17,800.00	17,800.00	954,800
2026-07-16	18,900.00	19,000.00	17,750.00	18,300.00	18,300.00	2,465,900
2026-07-15	19,200.00	19,200.00	19,000.00	19,000.00	19,000.00	1,411,900
2026-07-14	18,750.00	19,350.00	18,750.00	19,150.00	19,150.00	1,249,900
2026-07-13	18,900.00	19,200.00	18,700.00	18,900.00	18,900.00	1,767,200
2026-07-10	18,900.00	19,050.00	18,850.00	18,900.00	18,900.00	1,265,900
2026-07-09	18,750.00	19,000.00	18,750.00	18,850.00	18,850.00	1,717,900
2026-07-08	18,700.00	19,100.00	18,700.00	19,000.00	19,000.00	2,155,900
2026-07-07	18,000.00	18,700.00	18,000.00	18,700.00	18,700.00	5,041,800
2026-07-06	20,050.00	20,200.00	18,600.00	18,600.00	18,600.00	7,070,200
2026-07-03	20,750.00	20,750.00	19,500.00	20,000.00	20,000.00	3,652,600
2026-07-02	20,750.00	20,850.00	20,700.00	20,700.00	20,700.00	668,500
2026-07-01	20,800.00	20,850.00	20,650.00	20,800.00	20,800.00	838,300
2026-06-30	20,650.00	20,900.00	20,600.00	20,800.00	20,800.00	1,080,600
2026-06-29	20,800.00	20,850.00	20,550.00	20,800.00	20,800.00	627,700
2026-06-26	20,950.00	21,000.00	20,550.00	20,550.00	20,550.00	1,443,300
2026-06-25	20,950.00	21,050.00	20,700.00	20,950.00	20,950.00	847,400
2026-06-24	21,200.00	21,250.00	20,850.00	20,900.00	20,900.00	1,040,900
2026-06-23	21,600.00	21,850.00	21,050.00	21,050.00	21,050.00	3,203,700
2026-06-22	21,100.00	21,800.00	20,800.00	21,550.00	21,550.00	2,154,100
2026-06-19	21,300.00	21,400.00	20,800.00	20,800.00	20,800.00	2,037,500
2026-06-18	21,600.00	21,600.00	21,100.00	21,100.00	21,100.00	1,813,000
2026-06-17	21,600.00	21,900.00	21,400.00	21,400.00	21,400.00	1,225,300
2026-06-16	21,350.00	21,450.00	21,100.00	21,400.00	21,400.00	1,118,700
2026-06-15	21,450.00	21,450.00	21,150.00	21,200.00	21,200.00	772,200
2026-06-12	21,300.00	21,400.00	21,100.00	21,150.00	21,150.00	481,300
2026-06-11	20,900.00	21,400.00	20,850.00	21,300.00	21,300.00	767,900
2026-06-10	20,750.00	21,200.00	20,750.00	21,050.00	21,050.00	793,300
2026-06-09	20,950.00	20,950.00	20,700.00	20,750.00	20,750.00	514,400
2026-06-08	21,100.00	21,250.00	20,800.00	20,800.00	20,800.00	767,400
2026-06-05	20,863.64	21,136.37	20,863.64	21,090.91	21,090.91	1,333,089
2026-06-04	21,090.91	21,272.73	20,727.28	20,909.09	20,909.09	2,128,719
2026-06-03	20,863.64	21,454.55	20,772.73	21,090.91	21,090.91	1,362,899
2026-06-02	21,090.91	21,227.28	20,909.09	20,909.09	20,909.09	1,522,399
2026-06-01	21,272.73	21,318.18	21,045.46	21,272.73	21,272.73	805,969
2026-05-29	21,454.55	21,545.46	21,227.28	21,272.73	21,272.73	1,240,689
2026-05-28	21,954.55	21,954.55	21,545.46	21,636.37	21,636.37	953,479
2026-05-27	21,363.64	22,000.00	21,363.64	21,863.64	21,863.64	2,383,809
2026-05-26	21,181.82	21,681.82	21,090.91	21,363.64	21,363.64	1,209,779
2026-05-25	21,454.55	21,681.82	21,090.91	21,227.28	21,227.28	1,476,309
2026-05-22	21,454.55	21,454.55	20,954.55	21,045.46	21,045.46	2,856,699
2026-05-21	21,590.91	21,681.82	21,227.28	21,363.64	21,363.64	1,481,699
2026-05-20	22,272.73	22,363.64	20,636.37	21,545.46	21,545.46	3,558,939
2026-05-19	22,454.55	22,590.91	22,136.37	22,181.82	22,181.82	1,245,529
2026-05-18	24,700.00	24,750.00	24,400.00	24,450.00	22,227.27	1,809,384
2026-05-15	24,750.00	24,950.00	24,750.00	24,750.00	22,500.00	1,066,681
2026-05-14	24,850.00	25,000.00	24,700.00	24,750.00	22,500.00	1,746,045
2026-05-13	25,200.00	25,200.00	24,800.00	24,900.00	22,636.37	1,344,079
2026-05-12	24,850.00	25,200.00	24,850.00	25,100.00	22,818.18	793,481
2026-05-11	25,100.00	25,200.00	24,800.00	24,850.00	22,590.91	1,287,633
2026-05-08	25,600.00	25,600.00	25,000.00	25,100.00	22,818.18	2,882,666
2026-05-07	25,900.00	26,000.00	25,350.00	25,550.00	23,227.27	2,029,354
2026-05-06	25,600.00	25,750.00	25,200.00	25,600.00	23,272.73	1,828,057

← NewerPage 2 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-12	500.0001 VND
2024-06-24	550.0001 VND
2022-03-17	999.9999 VND
2021-01-25	999.9995 VND
2019-12-26	999.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.