Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 32,950.01 | 34,250.01 | 32,600.01 | 33,800.01 | 24,519.55 | 13,592,967 |
| 2024-05-22 | 32,500.01 | 33,300.01 | 32,250.01 | 32,950.01 | 23,902.93 | 13,780,371 |
| 2024-05-21 | 31,350.01 | 32,500.01 | 30,900.01 | 32,250.01 | 23,395.13 | 10,056,634 |
| 2024-05-20 | 29,650.01 | 31,350.01 | 29,500.01 | 31,300.01 | 22,705.97 | 16,234,735 |
| 2024-05-17 | 27,500.01 | 29,300.01 | 27,500.01 | 29,300.01 | 21,255.11 | 10,327,625 |
| 2024-05-16 | 27,500.01 | 27,700.01 | 27,150.01 | 27,400.01 | 19,876.80 | 2,312,213 |
| 2024-05-15 | 27,050.01 | 27,650.01 | 27,050.01 | 27,350.01 | 19,840.52 | 2,286,657 |
| 2024-05-14 | 27,200.01 | 27,300.01 | 26,950.01 | 27,050.01 | 19,622.89 | 880,856 |
| 2024-05-13 | 27,100.01 | 27,300.01 | 26,800.01 | 27,050.01 | 19,622.89 | 1,297,059 |
| 2024-05-10 | 27,000.01 | 27,200.01 | 26,600.01 | 26,850.01 | 19,477.81 | 2,083,281 |
| 2024-05-09 | 27,700.01 | 27,700.01 | 27,000.01 | 27,000.01 | 19,586.62 | 1,263,119 |
| 2024-05-08 | 26,800.01 | 27,800.01 | 26,700.01 | 27,400.01 | 19,876.80 | 2,667,190 |
| 2024-05-07 | 27,050.01 | 27,250.01 | 26,800.01 | 26,900.01 | 19,514.08 | 1,090,621 |
| 2024-05-06 | 26,750.01 | 27,400.01 | 26,750.01 | 27,000.01 | 19,586.62 | 1,597,333 |
| 2024-05-03 | 27,200.01 | 27,250.01 | 26,500.01 | 26,650.01 | 19,332.72 | 1,008,498 |
| 2024-05-02 | 26,750.01 | 27,900.01 | 26,700.01 | 27,000.01 | 19,586.62 | 1,324,611 |
| 2024-04-26 | 26,200.01 | 26,850.01 | 26,150.01 | 26,650.01 | 19,332.72 | 952,463 |
| 2024-04-25 | 26,400.01 | 26,650.01 | 26,250.01 | 26,500.01 | 19,223.91 | 865,549 |
| 2024-04-24 | 25,800.01 | 26,750.01 | 25,800.01 | 26,400.01 | 19,151.36 | 1,610,243 |
| 2024-04-23 | 25,900.01 | 26,050.01 | 25,550.01 | 25,550.01 | 18,534.75 | 1,299,189 |
| 2024-04-22 | 25,500.01 | 26,050.01 | 25,500.01 | 25,800.01 | 18,716.11 | 1,349,900 |
| 2024-04-19 | 25,700.01 | 25,950.01 | 25,100.01 | 25,200.01 | 18,280.85 | 3,195,331 |
| 2024-04-17 | 26,550.01 | 26,700.01 | 26,000.01 | 26,000.01 | 18,861.19 | 2,424,682 |
| 2024-04-16 | 26,750.01 | 26,800.01 | 25,600.01 | 26,500.01 | 19,223.91 | 4,254,940 |
| 2024-04-15 | 28,400.01 | 28,500.01 | 26,600.01 | 26,700.01 | 19,368.99 | 5,356,209 |
| 2024-04-12 | 28,600.01 | 28,700.01 | 28,350.01 | 28,600.01 | 20,747.31 | 1,510,418 |
| 2024-04-11 | 28,250.01 | 28,550.01 | 28,100.01 | 28,500.01 | 20,674.77 | 1,919,168 |
| 2024-04-10 | 28,650.01 | 29,100.01 | 28,550.01 | 28,550.01 | 20,711.04 | 2,137,452 |
| 2024-04-09 | 28,250.01 | 28,600.01 | 28,000.01 | 28,500.01 | 20,674.77 | 2,359,064 |
| 2024-04-08 | 28,500.01 | 28,600.01 | 28,200.01 | 28,200.01 | 20,457.14 | 2,405,516 |
| 2024-04-05 | 29,200.01 | 29,200.01 | 28,500.01 | 28,500.01 | 20,674.77 | 4,015,759 |
| 2024-04-04 | 29,700.01 | 29,750.01 | 29,000.01 | 29,500.01 | 21,400.20 | 4,745,812 |
| 2024-04-03 | 30,000.01 | 30,400.01 | 29,500.01 | 29,700.01 | 21,545.29 | 7,530,263 |
| 2024-04-02 | 29,500.01 | 30,150.01 | 29,150.01 | 29,950.01 | 21,726.64 | 5,109,574 |
| 2024-04-01 | 29,200.01 | 29,600.01 | 29,050.01 | 29,500.01 | 21,400.20 | 3,348,795 |
| 2024-03-29 | 29,750.01 | 29,800.01 | 29,250.01 | 29,250.01 | 21,218.84 | 3,248,038 |
| 2024-03-28 | 29,850.01 | 30,150.01 | 29,350.01 | 29,450.01 | 21,363.93 | 2,385,418 |
| 2024-03-27 | 29,450.01 | 30,400.01 | 29,150.01 | 29,750.01 | 21,581.56 | 5,909,638 |
| 2024-03-26 | 28,800.01 | 29,350.01 | 28,600.01 | 29,150.01 | 21,146.30 | 2,558,447 |
| 2024-03-25 | 29,250.01 | 29,650.01 | 28,650.01 | 28,800.01 | 20,892.40 | 3,215,695 |
| 2024-03-22 | 29,800.01 | 29,900.01 | 29,100.01 | 29,200.01 | 21,182.57 | 4,178,540 |
| 2024-03-21 | 29,450.01 | 29,900.01 | 29,100.01 | 29,400.01 | 21,327.66 | 4,612,446 |
| 2024-03-20 | 29,000.01 | 29,200.01 | 28,600.01 | 29,100.01 | 21,110.03 | 3,354,385 |
| 2024-03-19 | 29,000.01 | 29,800.01 | 28,800.01 | 28,850.01 | 20,928.67 | 4,526,464 |
| 2024-03-18 | 30,200.01 | 30,500.01 | 27,750.01 | 28,900.01 | 20,964.94 | 10,560,151 |
| 2024-03-15 | 29,800.01 | 30,650.01 | 29,500.01 | 29,800.01 | 21,617.83 | 8,118,299 |
| 2024-03-14 | 29,750.01 | 30,250.01 | 29,500.01 | 29,800.01 | 21,617.83 | 8,741,872 |
| 2024-03-13 | 28,400.01 | 29,250.01 | 28,250.01 | 29,200.01 | 21,182.57 | 9,009,004 |
| 2024-03-12 | 28,500.01 | 28,500.01 | 28,100.01 | 28,150.01 | 20,420.87 | 3,548,844 |
| 2024-03-11 | 29,250.01 | 29,750.01 | 28,250.01 | 28,250.01 | 20,493.41 | 4,488,530 |
| 2024-03-08 | 28,500.01 | 29,600.01 | 28,150.01 | 29,200.01 | 21,182.57 | 7,951,791 |
| 2024-03-07 | 28,250.01 | 28,550.01 | 28,050.01 | 28,400.01 | 20,602.23 | 3,246,840 |
| 2024-03-06 | 28,800.01 | 29,000.01 | 28,050.01 | 28,200.01 | 20,457.14 | 3,269,734 |
| 2024-03-05 | 28,300.01 | 29,250.01 | 28,200.01 | 28,900.01 | 20,964.94 | 6,488,889 |
| 2024-03-04 | 28,850.01 | 29,250.01 | 28,200.01 | 28,300.01 | 20,529.68 | 9,632,178 |
| 2024-03-01 | 26,750.01 | 28,400.01 | 26,500.01 | 28,400.01 | 20,602.23 | 9,126,132 |
| 2024-02-29 | 26,650.01 | 26,850.01 | 26,500.01 | 26,550.01 | 19,260.18 | 2,264,030 |
| 2024-02-28 | 26,650.01 | 27,200.01 | 26,450.01 | 26,650.01 | 19,332.72 | 2,520,248 |
| 2024-02-27 | 26,100.01 | 26,600.01 | 26,000.01 | 26,600.01 | 19,296.45 | 2,092,598 |
| 2024-02-26 | 26,000.01 | 26,150.01 | 25,750.01 | 26,100.01 | 18,933.74 | 2,369,845 |
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.