Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 26,300.01 | 26,750.01 | 26,250.01 | 26,250.01 | 21,304.04 | 4,713,554 |
| 2024-08-14 | 26,900.01 | 26,900.01 | 26,200.01 | 26,200.01 | 21,263.46 | 2,972,243 |
| 2024-08-13 | 27,050.01 | 27,150.01 | 26,500.01 | 26,600.01 | 21,588.09 | 4,216,970 |
| 2024-08-12 | 26,550.01 | 27,100.01 | 26,300.01 | 27,100.01 | 21,993.88 | 5,682,764 |
| 2024-08-09 | 26,000.01 | 26,400.01 | 25,750.00 | 26,350.01 | 21,385.19 | 4,154,171 |
| 2024-08-08 | 26,150.01 | 26,700.01 | 25,700.00 | 25,750.00 | 20,898.24 | 5,317,949 |
| 2024-08-07 | 26,100.01 | 26,800.01 | 25,550.00 | 26,500.01 | 21,506.93 | 4,061,969 |
| 2024-08-06 | 25,900.00 | 26,400.01 | 25,000.00 | 25,950.01 | 21,060.56 | 6,337,011 |
| 2024-08-05 | 26,300.01 | 27,100.01 | 25,550.00 | 25,550.00 | 20,735.93 | 7,696,688 |
| 2024-08-02 | 26,500.01 | 27,450.01 | 26,250.01 | 27,450.01 | 22,277.93 | 3,899,587 |
| 2024-08-01 | 28,050.01 | 28,200.01 | 26,350.01 | 26,700.01 | 21,669.25 | 8,556,150 |
| 2024-07-31 | 28,300.01 | 28,750.01 | 27,800.01 | 28,050.01 | 22,764.88 | 3,666,299 |
| 2024-07-30 | 28,500.01 | 29,250.01 | 28,000.01 | 28,300.01 | 22,967.78 | 4,104,440 |
| 2024-07-29 | 28,800.01 | 28,950.01 | 28,300.01 | 28,500.01 | 23,130.10 | 3,778,950 |
| 2024-07-26 | 28,700.01 | 28,850.01 | 28,150.01 | 28,800.01 | 23,373.57 | 4,560,731 |
| 2024-07-25 | 27,850.01 | 28,750.01 | 27,800.01 | 28,500.01 | 23,130.10 | 4,575,251 |
| 2024-07-24 | 27,200.01 | 28,400.01 | 27,000.01 | 28,100.01 | 22,805.46 | 8,189,399 |
| 2024-07-23 | 28,900.01 | 29,150.01 | 27,200.01 | 27,200.01 | 22,075.04 | 10,189,529 |
| 2024-07-22 | 30,500.01 | 31,000.01 | 28,850.01 | 28,850.01 | 23,414.15 | 12,977,248 |
| 2024-07-19 | 31,700.01 | 31,750.01 | 30,700.01 | 31,000.01 | 25,159.05 | 6,181,042 |
| 2024-07-18 | 30,200.01 | 31,700.01 | 30,050.01 | 31,700.01 | 25,727.16 | 7,360,308 |
| 2024-07-17 | 31,800.01 | 32,150.01 | 29,500.01 | 30,200.01 | 24,509.79 | 13,701,916 |
| 2024-07-16 | 32,500.01 | 32,800.01 | 31,600.01 | 31,700.01 | 25,727.16 | 5,803,885 |
| 2024-07-15 | 31,700.01 | 33,000.01 | 31,550.01 | 32,400.01 | 26,295.27 | 9,059,268 |
| 2024-07-12 | 32,000.01 | 32,000.01 | 31,050.01 | 31,400.01 | 25,483.68 | 7,854,835 |
| 2024-07-11 | 32,200.01 | 32,500.01 | 31,800.01 | 31,800.01 | 25,808.32 | 5,093,373 |
| 2024-07-10 | 30,700.01 | 32,600.01 | 30,300.01 | 31,900.01 | 25,889.48 | 14,929,945 |
| 2024-07-09 | 30,900.01 | 31,250.01 | 30,300.01 | 30,500.01 | 24,753.26 | 7,864,152 |
| 2024-07-08 | 29,700.01 | 30,650.01 | 29,550.01 | 30,600.01 | 24,834.42 | 11,717,759 |
| 2024-07-05 | 29,300.01 | 29,900.01 | 28,900.01 | 29,500.01 | 23,941.68 | 8,030,405 |
| 2024-07-04 | 28,950.01 | 29,150.01 | 28,650.01 | 29,150.01 | 23,657.62 | 4,553,955 |
| 2024-07-03 | 29,400.01 | 29,500.01 | 28,850.01 | 28,850.01 | 23,414.15 | 4,125,131 |
| 2024-07-02 | 29,150.01 | 29,300.01 | 28,900.01 | 29,200.01 | 23,698.20 | 2,767,390 |
| 2024-07-01 | 28,300.01 | 29,500.01 | 28,150.01 | 28,900.01 | 23,454.73 | 5,661,952 |
| 2024-06-28 | 28,500.01 | 28,950.01 | 27,950.01 | 28,150.01 | 22,846.04 | 7,096,044 |
| 2024-06-27 | 28,750.01 | 28,900.01 | 28,350.01 | 28,500.01 | 23,130.10 | 2,827,527 |
| 2024-06-26 | 28,300.01 | 29,050.01 | 27,800.01 | 28,650.01 | 23,251.83 | 5,980,303 |
| 2024-06-25 | 27,550.01 | 28,300.01 | 27,550.01 | 28,300.01 | 22,967.78 | 4,424,364 |
| 2024-06-24 | 29,600.01 | 29,800.01 | 27,500.01 | 27,500.01 | 22,318.51 | 8,144,145 |
| 2024-06-21 | 33,500.01 | 33,500.01 | 32,400.01 | 32,800.01 | 23,794.12 | 9,342,153 |
| 2024-06-20 | 32,400.01 | 33,350.01 | 31,850.01 | 33,300.01 | 24,156.83 | 10,294,350 |
| 2024-06-19 | 32,000.01 | 32,800.01 | 31,800.01 | 32,050.01 | 23,250.05 | 8,665,606 |
| 2024-06-18 | 33,000.01 | 33,150.01 | 31,800.01 | 31,900.01 | 23,141.23 | 9,078,882 |
| 2024-06-17 | 32,500.01 | 33,100.01 | 31,900.01 | 32,750.01 | 23,757.85 | 7,633,150 |
| 2024-06-14 | 34,750.01 | 34,750.01 | 32,450.01 | 32,450.01 | 23,540.22 | 25,550,002 |
| 2024-06-13 | 35,000.01 | 35,850.01 | 34,550.01 | 34,700.01 | 25,172.44 | 9,706,581 |
| 2024-06-12 | 34,700.01 | 34,900.01 | 34,200.01 | 34,750.01 | 25,208.71 | 7,382,389 |
| 2024-06-11 | 35,050.01 | 35,450.01 | 34,600.01 | 34,700.01 | 25,172.44 | 9,336,430 |
| 2024-06-10 | 34,150.01 | 35,450.01 | 34,100.01 | 34,700.01 | 25,172.44 | 11,281,952 |
| 2024-06-07 | 35,000.01 | 35,000.01 | 33,700.01 | 34,100.01 | 24,737.18 | 8,894,139 |
| 2024-06-06 | 34,400.01 | 35,200.01 | 34,050.01 | 34,450.01 | 24,991.08 | 10,055,702 |
| 2024-06-05 | 34,000.01 | 35,200.01 | 33,600.01 | 34,200.01 | 24,809.72 | 12,219,641 |
| 2024-06-04 | 33,900.01 | 35,150.01 | 33,800.01 | 33,950.01 | 24,628.36 | 9,100,044 |
| 2024-06-03 | 34,250.01 | 34,400.01 | 33,650.01 | 33,750.01 | 24,483.28 | 8,653,760 |
| 2024-05-31 | 34,500.01 | 34,550.01 | 33,450.01 | 33,850.01 | 24,555.82 | 7,670,418 |
| 2024-05-30 | 33,500.01 | 34,800.01 | 32,800.01 | 34,200.01 | 24,809.72 | 15,520,520 |
| 2024-05-29 | 35,550.01 | 35,550.01 | 33,500.01 | 34,000.01 | 24,664.64 | 15,509,872 |
| 2024-05-28 | 33,000.01 | 34,850.01 | 32,850.01 | 34,850.01 | 25,281.25 | 15,988,367 |
| 2024-05-27 | 32,550.01 | 33,850.01 | 32,350.01 | 32,600.01 | 23,649.03 | 7,074,396 |
| 2024-05-24 | 33,000.01 | 33,800.01 | 31,700.01 | 32,400.01 | 23,503.95 | 16,324,178 |
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.