Ha Do Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	28,450.01	29,450.01	28,200.01	28,200.01	20,457.14	5,258,247
2023-11-22	27,850.01	28,350.01	27,750.01	28,200.01	20,457.14	1,868,191
2023-11-21	27,900.01	28,150.01	27,700.01	27,850.01	20,203.24	983,076
2023-11-20	27,100.01	27,850.01	27,000.01	27,800.01	20,166.97	1,299,322
2023-11-17	28,500.01	28,600.01	27,500.01	27,700.01	20,094.42	2,188,962
2023-11-16	27,750.01	28,400.01	27,750.01	28,400.01	20,602.23	1,309,571
2023-11-15	28,500.01	28,500.01	27,800.01	28,150.01	20,420.87	1,595,869
2023-11-14	28,350.01	28,350.01	27,500.01	27,950.01	20,275.78	1,573,774
2023-11-13	28,000.01	28,200.01	27,450.01	27,950.01	20,275.78	1,537,038
2023-11-10	27,500.01	28,500.01	27,500.01	28,000.01	20,312.05	3,979,822
2023-11-09	27,700.01	28,250.01	27,550.01	27,800.01	20,166.97	2,344,290
2023-11-08	26,100.01	27,750.01	26,100.01	27,700.01	20,094.42	1,923,960
2023-11-07	26,350.01	26,750.01	26,100.01	26,100.01	18,933.74	848,246
2023-11-06	26,900.01	26,900.01	26,400.01	26,500.01	19,223.91	991,462
2023-11-03	27,000.01	27,000.01	26,400.01	26,600.01	19,296.45	932,498
2023-11-02	25,800.01	27,000.01	25,700.01	26,900.01	19,514.08	1,646,979
2023-11-01	25,400.01	25,550.01	24,550.01	25,550.01	18,534.75	812,176
2023-10-31	25,400.01	25,850.01	24,950.01	25,200.01	18,280.85	1,344,576
2023-10-30	25,350.01	26,350.01	25,350.01	25,900.01	18,788.65	660,043
2023-10-27	25,700.01	26,300.01	25,300.01	25,900.01	18,788.65	1,017,017
2023-10-26	25,800.01	25,800.01	24,650.01	25,450.01	18,462.21	2,107,372
2023-10-25	26,600.01	26,950.01	26,350.01	26,400.01	19,151.36	1,010,096
2023-10-24	25,850.01	26,500.01	25,800.01	26,500.01	19,223.91	771,847
2023-10-23	26,300.01	26,600.01	25,900.01	26,000.01	18,861.19	924,645
2023-10-20	24,750.01	26,450.01	24,700.01	26,450.01	19,187.64	1,621,690
2023-10-19	25,100.01	25,350.01	24,400.01	24,750.01	17,954.40	1,818,545
2023-10-18	26,300.01	26,550.01	24,400.01	25,000.01	18,135.76	2,723,491
2023-10-17	27,650.01	27,900.01	26,000.01	26,000.01	18,861.19	1,131,350
2023-10-16	28,300.01	28,350.01	27,500.01	27,500.01	19,949.34	1,390,628
2023-10-13	27,950.01	28,550.01	27,700.01	28,300.01	20,529.68	1,541,031
2023-10-12	28,450.01	28,600.01	27,850.01	28,200.01	20,457.14	1,640,856
2023-10-11	28,250.01	28,450.01	27,750.01	28,200.01	20,457.14	1,138,936
2023-10-10	28,050.01	28,750.01	28,050.01	28,250.01	20,493.41	1,677,459
2023-10-09	27,700.01	28,250.01	27,650.01	27,950.01	20,275.78	1,030,992
2023-10-06	27,050.01	27,750.01	26,900.01	27,700.01	20,094.42	1,074,516
2023-10-05	27,200.01	27,650.01	26,900.01	27,050.01	19,622.89	1,888,555
2023-10-04	26,400.01	27,750.01	26,200.01	26,950.01	19,550.35	1,707,273
2023-10-03	27,800.01	28,000.01	26,900.01	26,900.01	19,514.08	2,613,418
2023-10-02	28,150.01	28,450.01	27,800.01	28,200.01	20,457.14	1,010,362
2023-09-29	28,350.01	28,450.01	27,650.01	28,150.01	20,420.87	1,538,106
2023-09-28	28,300.01	28,600.01	27,700.01	28,300.01	20,529.68	1,853,949
2023-09-27	27,500.01	28,600.01	26,800.01	28,600.01	20,747.31	2,745,852
2023-09-26	26,500.01	28,100.01	26,500.01	27,150.01	19,695.44	2,701,401
2023-09-25	29,350.01	29,700.01	27,300.01	27,300.01	19,804.25	5,209,534
2023-09-22	30,700.01	30,750.01	29,200.01	29,350.01	21,291.38	4,287,686
2023-09-21	31,600.01	31,950.01	31,200.01	31,250.01	22,669.70	3,916,610
2023-09-20	30,600.01	31,500.01	30,600.01	31,500.01	22,851.06	3,047,325
2023-09-19	31,100.01	31,100.01	30,000.01	30,750.01	22,306.99	3,339,478
2023-09-18	31,450.01	31,700.01	30,350.01	30,800.01	22,343.26	3,302,210
2023-09-15	32,000.01	32,300.01	31,300.01	31,400.01	22,778.52	3,893,972
2023-09-14	31,800.01	32,500.01	31,300.01	31,900.01	23,141.23	5,402,661
2023-09-13	31,750.01	32,050.01	31,250.01	31,900.01	23,141.23	6,450,350
2023-09-12	30,750.01	31,500.01	30,600.01	31,450.01	22,814.79	3,391,653
2023-09-11	32,450.01	32,450.01	30,700.01	30,700.01	22,270.72	5,588,375
2023-09-08	31,300.01	32,350.01	31,300.01	31,700.01	22,996.15	5,461,632
2023-09-07	30,700.01	31,650.01	30,650.01	31,300.01	22,705.97	6,630,643
2023-09-06	30,600.01	31,000.01	30,300.01	30,500.01	22,125.63	6,992,544
2023-09-05	31,200.01	31,200.01	30,550.01	30,800.01	22,343.26	3,302,611
2023-08-31	29,800.01	31,000.01	29,800.01	31,000.01	22,488.34	2,993,019
2023-08-30	29,450.01	29,700.01	29,150.01	29,700.01	21,545.29	1,915,312

← NewerPage 13 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.