Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 26,800.01 | 26,850.01 | 25,900.01 | 25,900.01 | 18,788.65 | 3,938,295 |
| 2024-02-22 | 26,900.01 | 27,150.01 | 26,800.01 | 26,800.01 | 19,441.54 | 2,280,402 |
| 2024-02-21 | 26,850.01 | 27,000.01 | 26,550.01 | 26,900.01 | 19,514.08 | 2,637,509 |
| 2024-02-20 | 27,300.01 | 27,300.01 | 26,700.01 | 26,750.01 | 19,405.27 | 3,282,112 |
| 2024-02-19 | 27,100.01 | 27,100.01 | 26,800.01 | 27,050.01 | 19,622.89 | 2,449,971 |
| 2024-02-16 | 27,500.01 | 27,500.01 | 27,050.01 | 27,050.01 | 19,622.89 | 2,031,372 |
| 2024-02-15 | 27,000.01 | 27,550.01 | 26,900.01 | 27,200.01 | 19,731.71 | 2,464,479 |
| 2024-02-07 | 26,500.01 | 27,100.01 | 26,500.01 | 26,800.01 | 19,441.54 | 2,382,356 |
| 2024-02-06 | 26,500.01 | 26,600.01 | 26,300.01 | 26,350.01 | 19,115.09 | 2,884,276 |
| 2024-02-05 | 26,750.01 | 26,800.01 | 26,450.01 | 26,500.01 | 19,223.91 | 1,842,503 |
| 2024-02-02 | 26,250.01 | 26,900.01 | 26,250.01 | 26,650.01 | 19,332.72 | 3,684,340 |
| 2024-02-01 | 26,050.01 | 26,450.01 | 26,000.01 | 26,250.01 | 19,042.55 | 1,810,159 |
| 2024-01-31 | 26,600.01 | 26,600.01 | 26,050.01 | 26,200.01 | 19,006.28 | 2,421,355 |
| 2024-01-30 | 26,100.01 | 26,650.01 | 26,100.01 | 26,450.01 | 19,187.64 | 2,496,689 |
| 2024-01-29 | 25,750.01 | 26,350.01 | 25,750.01 | 26,100.01 | 18,933.74 | 2,611,288 |
| 2024-01-26 | 25,800.01 | 25,900.01 | 25,650.01 | 25,750.01 | 18,679.83 | 1,549,017 |
| 2024-01-25 | 26,050.01 | 26,050.01 | 25,750.01 | 25,750.01 | 18,679.83 | 882,453 |
| 2024-01-24 | 26,000.01 | 26,300.01 | 25,750.01 | 25,800.01 | 18,716.11 | 2,267,491 |
| 2024-01-23 | 26,350.01 | 26,350.01 | 25,900.01 | 26,000.01 | 18,861.19 | 1,568,849 |
| 2024-01-22 | 25,700.01 | 26,350.01 | 25,700.01 | 26,350.01 | 19,115.09 | 3,035,877 |
| 2024-01-19 | 25,900.01 | 26,200.01 | 25,600.01 | 25,650.01 | 18,607.29 | 2,239,407 |
| 2024-01-18 | 25,850.01 | 26,350.01 | 25,500.01 | 25,900.01 | 18,788.65 | 3,196,129 |
| 2024-01-17 | 26,250.01 | 26,250.01 | 25,650.01 | 25,650.01 | 18,607.29 | 2,620,206 |
| 2024-01-16 | 24,550.01 | 26,150.01 | 24,550.01 | 26,150.01 | 18,970.01 | 4,267,318 |
| 2024-01-15 | 25,200.01 | 25,500.01 | 24,550.01 | 24,550.01 | 17,809.32 | 3,153,404 |
| 2024-01-12 | 25,450.01 | 25,450.01 | 24,850.01 | 25,000.01 | 18,135.76 | 4,584,894 |
| 2024-01-11 | 26,000.01 | 26,250.01 | 25,550.01 | 25,600.01 | 18,571.02 | 3,291,296 |
| 2024-01-10 | 26,800.01 | 26,800.01 | 25,750.01 | 26,000.01 | 18,861.19 | 5,126,212 |
| 2024-01-09 | 26,950.01 | 27,150.01 | 26,650.01 | 26,700.01 | 19,368.99 | 2,398,861 |
| 2024-01-08 | 27,000.01 | 27,200.01 | 26,750.01 | 26,800.01 | 19,441.54 | 2,193,887 |
| 2024-01-05 | 26,800.01 | 27,200.01 | 26,700.01 | 26,900.01 | 19,514.08 | 1,931,946 |
| 2024-01-04 | 26,650.01 | 27,200.01 | 26,650.01 | 26,650.01 | 19,332.72 | 2,844,612 |
| 2024-01-03 | 26,950.01 | 26,950.01 | 26,500.01 | 26,500.01 | 19,223.91 | 4,092,025 |
| 2024-01-02 | 27,800.01 | 27,800.01 | 27,000.01 | 27,000.01 | 19,586.62 | 3,292,361 |
| 2023-12-29 | 27,800.01 | 27,800.01 | 27,450.01 | 27,600.01 | 20,021.88 | 1,568,184 |
| 2023-12-28 | 27,400.01 | 27,550.01 | 27,100.01 | 27,550.01 | 19,985.61 | 4,735,963 |
| 2023-12-27 | 28,600.01 | 28,800.01 | 27,550.01 | 27,600.01 | 20,021.88 | 5,670,458 |
| 2023-12-26 | 29,200.01 | 29,200.01 | 28,400.01 | 28,700.01 | 20,819.85 | 3,787,093 |
| 2023-12-25 | 28,900.01 | 29,250.01 | 28,800.01 | 29,250.01 | 21,218.84 | 2,100,051 |
| 2023-12-22 | 28,800.01 | 29,250.01 | 28,500.01 | 29,100.01 | 21,110.03 | 2,675,043 |
| 2023-12-21 | 27,850.01 | 28,800.01 | 27,550.01 | 28,800.01 | 20,892.40 | 2,307,155 |
| 2023-12-20 | 27,500.01 | 27,900.01 | 27,500.01 | 27,750.01 | 20,130.70 | 574,193 |
| 2023-12-19 | 27,500.01 | 27,900.01 | 27,150.01 | 27,800.01 | 20,166.97 | 901,220 |
| 2023-12-18 | 27,850.01 | 27,950.01 | 27,400.01 | 27,800.01 | 20,166.97 | 1,121,367 |
| 2023-12-15 | 27,700.01 | 28,300.01 | 27,400.01 | 27,850.01 | 20,203.24 | 1,711,000 |
| 2023-12-14 | 28,150.01 | 28,350.01 | 27,150.01 | 27,900.01 | 20,239.51 | 1,905,592 |
| 2023-12-13 | 28,500.01 | 28,700.01 | 28,000.01 | 28,000.01 | 20,312.05 | 1,614,103 |
| 2023-12-12 | 28,350.01 | 28,400.01 | 28,050.01 | 28,400.01 | 20,602.23 | 1,544,625 |
| 2023-12-11 | 28,550.01 | 28,650.01 | 28,000.01 | 28,100.01 | 20,384.60 | 1,458,110 |
| 2023-12-08 | 28,800.01 | 29,050.01 | 28,150.01 | 28,700.01 | 20,819.85 | 2,600,640 |
| 2023-12-07 | 29,200.01 | 29,300.01 | 28,250.01 | 29,000.01 | 21,037.48 | 3,028,956 |
| 2023-12-06 | 28,300.01 | 29,300.01 | 28,150.01 | 29,300.01 | 21,255.11 | 3,110,014 |
| 2023-12-05 | 28,100.01 | 28,550.01 | 27,900.01 | 28,300.01 | 20,529.68 | 2,959,211 |
| 2023-12-04 | 27,400.01 | 28,450.01 | 27,400.01 | 27,900.01 | 20,239.51 | 1,884,030 |
| 2023-12-01 | 27,600.01 | 27,600.01 | 26,950.01 | 27,350.01 | 19,840.52 | 1,154,110 |
| 2023-11-30 | 27,650.01 | 27,800.01 | 27,400.01 | 27,600.01 | 20,021.88 | 1,437,613 |
| 2023-11-29 | 27,650.01 | 27,750.01 | 27,550.01 | 27,650.01 | 20,058.15 | 800,197 |
| 2023-11-28 | 27,450.01 | 27,700.01 | 26,900.01 | 27,500.01 | 19,949.34 | 1,805,900 |
| 2023-11-27 | 28,100.01 | 28,400.01 | 27,250.01 | 27,700.01 | 20,094.42 | 1,529,984 |
| 2023-11-24 | 28,100.01 | 28,250.01 | 27,100.01 | 28,100.01 | 20,384.60 | 2,496,689 |
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.