Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15,200.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,850.00 | 504,400 |
| 2026-10-16 | 14,900.00 | 15,150.00 | 14,900.00 | 15,000.00 | 15,000.00 | 746,300 |
| 2026-10-15 | 14,700.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,800.00 | 886,900 |
| 2026-10-14 | 14,650.00 | 14,700.00 | 14,550.00 | 14,700.00 | 14,700.00 | 352,400 |
| 2026-10-13 | 14,550.00 | 14,900.00 | 14,550.00 | 14,650.00 | 14,650.00 | 559,500 |
| 2026-10-12 | 14,600.00 | 14,750.00 | 14,550.00 | 14,600.00 | 14,600.00 | 493,500 |
| 2026-10-09 | 14,350.00 | 14,700.00 | 14,150.00 | 14,600.00 | 14,600.00 | 1,009,600 |
| 2026-10-08 | 14,550.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 539,600 |
| 2026-10-07 | 14,650.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 545,800 |
| 2026-10-06 | 14,650.00 | 14,800.00 | 14,300.00 | 14,650.00 | 14,650.00 | 920,700 |
| 2026-10-05 | 15,000.00 | 15,150.00 | 14,650.00 | 14,650.00 | 14,650.00 | 1,143,400 |
| 2026-10-02 | 15,250.00 | 15,400.00 | 15,050.00 | 15,050.00 | 15,050.00 | 700,800 |
| 2026-10-01 | 15,350.00 | 15,500.00 | 15,150.00 | 15,250.00 | 15,250.00 | 551,400 |
| 2026-09-30 | 15,400.00 | 15,600.00 | 15,350.00 | 15,350.00 | 15,350.00 | 490,900 |
| 2026-09-29 | 15,250.00 | 15,700.00 | 15,250.00 | 15,400.00 | 15,400.00 | 706,300 |
| 2026-09-28 | 15,850.00 | 15,900.00 | 15,250.00 | 15,350.00 | 15,350.00 | 1,334,700 |
| 2026-09-25 | 16,050.00 | 16,150.00 | 15,850.00 | 15,850.00 | 15,850.00 | 1,107,200 |
| 2026-09-24 | 16,300.00 | 16,300.00 | 16,050.00 | 16,050.00 | 16,050.00 | 931,500 |
| 2026-09-23 | 16,100.00 | 16,450.00 | 16,100.00 | 16,200.00 | 16,200.00 | 709,700 |
| 2026-09-22 | 16,000.00 | 16,250.00 | 16,000.00 | 16,050.00 | 16,050.00 | 430,500 |
| 2026-09-21 | 16,200.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | 467,500 |
| 2026-09-18 | 16,250.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | 624,400 |
| 2026-09-17 | 16,050.00 | 16,350.00 | 16,000.00 | 16,050.00 | 16,050.00 | 568,300 |
| 2026-09-16 | 15,850.00 | 16,300.00 | 15,850.00 | 16,050.00 | 16,050.00 | 675,400 |
| 2026-09-15 | 15,600.00 | 15,850.00 | 15,600.00 | 15,850.00 | 15,850.00 | 629,500 |
| 2026-09-14 | 15,950.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | 1,183,700 |
| 2026-09-11 | 16,150.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,950.00 | 1,089,200 |
| 2026-09-10 | 16,250.00 | 16,350.00 | 16,100.00 | 16,150.00 | 16,150.00 | 834,800 |
| 2026-09-09 | 16,650.00 | 16,750.00 | 16,100.00 | 16,200.00 | 16,200.00 | 1,467,300 |
| 2026-09-08 | 17,000.00 | 17,150.00 | 16,600.00 | 16,650.00 | 16,650.00 | 1,450,400 |
| 2026-09-07 | 17,500.00 | 17,500.00 | 16,950.00 | 17,000.00 | 17,000.00 | 1,211,600 |
| 2026-09-04 | 16,850.00 | 17,700.00 | 16,750.00 | 17,500.00 | 17,500.00 | 3,936,500 |
| 2026-09-03 | 16,600.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | 1,275,100 |
| 2026-08-28 | 16,550.00 | 16,950.00 | 16,500.00 | 16,650.00 | 16,650.00 | 1,882,700 |
| 2026-08-27 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | 941,900 |
| 2026-08-26 | 16,550.00 | 16,700.00 | 16,450.00 | 16,550.00 | 16,550.00 | 1,101,200 |
| 2026-08-25 | 16,750.00 | 16,750.00 | 16,600.00 | 16,600.00 | 16,600.00 | 677,300 |
| 2026-08-24 | 16,500.00 | 16,800.00 | 16,350.00 | 16,750.00 | 16,750.00 | 1,286,500 |
| 2026-08-21 | 15,700.00 | 16,450.00 | 15,700.00 | 16,350.00 | 16,350.00 | 866,700 |
| 2026-08-20 | 15,750.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | 452,500 |
| 2026-08-19 | 16,150.00 | 16,150.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1,566,100 |
| 2026-08-18 | 16,150.00 | 16,350.00 | 16,000.00 | 16,050.00 | 16,050.00 | 640,800 |
| 2026-08-17 | 16,150.00 | 16,350.00 | 16,100.00 | 16,250.00 | 16,250.00 | 300,700 |
| 2026-08-14 | 16,300.00 | 16,600.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1,249,000 |
| 2026-08-13 | 16,750.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | 1,062,700 |
| 2026-08-12 | 16,750.00 | 17,000.00 | 16,400.00 | 16,550.00 | 16,550.00 | 1,563,700 |
| 2026-08-11 | 17,050.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | 998,200 |
| 2026-08-10 | 16,600.00 | 17,200.00 | 16,600.00 | 17,050.00 | 17,050.00 | 1,462,800 |
| 2026-08-07 | 16,500.00 | 16,800.00 | 16,450.00 | 16,550.00 | 16,550.00 | 651,600 |
| 2026-08-06 | 16,750.00 | 17,000.00 | 16,550.00 | 16,550.00 | 16,550.00 | 887,900 |
| 2026-08-05 | 16,850.00 | 16,850.00 | 16,650.00 | 16,800.00 | 16,800.00 | 1,352,000 |
| 2026-08-04 | 16,450.00 | 16,900.00 | 16,450.00 | 16,650.00 | 16,650.00 | 941,600 |
| 2026-08-03 | 16,350.00 | 16,700.00 | 16,150.00 | 16,400.00 | 16,400.00 | 1,644,400 |
| 2026-07-31 | 16,650.00 | 16,650.00 | 16,100.00 | 16,150.00 | 16,150.00 | 1,334,000 |
| 2026-07-30 | 16,000.00 | 16,700.00 | 16,000.00 | 16,500.00 | 16,500.00 | 1,197,200 |
| 2026-07-29 | 16,150.00 | 16,250.00 | 15,800.00 | 16,000.00 | 16,000.00 | 2,765,100 |
| 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 |
Page 1 of 21 · 1,249 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.