Ha Do Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	29,450.01	29,700.01	29,150.01	29,700.01	21,545.29	1,915,312
2023-08-29	29,150.01	29,900.01	29,150.01	29,400.01	21,327.66	2,626,730
2023-08-28	29,100.01	29,200.01	28,800.01	29,150.01	21,146.30	1,522,533
2023-08-25	29,400.01	29,400.01	28,650.01	28,650.01	20,783.58	3,427,992
2023-08-24	29,000.01	29,450.01	28,900.01	29,400.01	21,327.66	1,525,067
2023-08-23	29,300.01	29,500.01	29,000.01	29,000.01	21,037.48	762,004
2023-08-22	29,050.01	29,450.01	28,500.01	29,300.01	21,255.11	1,423,238
2023-08-21	28,000.01	30,400.01	27,900.01	28,950.01	21,001.21	2,638,973
2023-08-18	30,500.01	30,750.01	28,450.01	28,450.01	20,638.50	3,233,664
2023-08-17	30,900.01	31,250.01	30,500.01	30,550.01	22,161.90	1,676,261
2023-08-16	31,300.01	31,300.01	30,750.01	30,750.01	22,306.99	3,178,560
2023-08-15	31,750.01	31,950.01	31,250.01	31,300.01	22,705.97	2,378,097
2023-08-14	31,100.01	31,700.01	31,050.01	31,550.01	22,887.33	1,860,471
2023-08-11	31,800.01	31,800.01	30,700.01	31,100.01	22,560.89	2,981,705
2023-08-10	32,450.01	32,850.01	31,500.01	31,750.01	23,032.42	3,246,974
2023-08-09	32,100.01	32,650.01	31,900.01	32,400.01	23,503.95	1,918,902
2023-08-08	31,900.01	32,200.01	31,800.01	32,000.01	23,213.78	2,599,309
2023-08-07	32,300.01	32,300.01	31,550.01	31,700.01	22,996.15	1,684,646
2023-08-04	31,800.01	31,850.01	31,350.01	31,750.01	23,032.42	3,630,568
2023-08-03	32,450.01	32,800.01	31,800.01	31,800.01	23,068.69	2,550,595
2023-08-02	32,600.01	32,800.01	32,400.01	32,450.01	23,540.22	1,361,613
2023-08-01	33,400.01	33,500.01	32,550.01	32,600.01	23,649.03	1,617,697
2023-07-31	33,400.01	33,500.01	32,650.01	33,200.01	24,084.29	2,826,511
2023-07-28	32,800.01	33,850.01	32,800.01	33,400.01	24,229.38	2,390,209
2023-07-27	32,050.01	33,150.01	32,050.01	32,800.01	23,794.12	2,045,880
2023-07-26	32,500.01	32,500.01	31,950.01	32,050.01	23,250.05	1,547,953
2023-07-25	32,700.01	32,850.01	32,000.01	32,500.01	23,576.49	1,173,942
2023-07-24	33,050.01	33,150.01	32,500.01	32,700.01	23,721.58	1,089,290
2023-07-21	32,300.01	32,850.01	32,300.01	32,700.01	23,721.58	1,468,891
2023-07-20	32,000.01	32,400.01	31,750.01	32,300.01	23,431.40	894,698
2023-07-19	32,500.01	32,500.01	31,700.01	32,000.01	23,213.78	1,113,514
2023-07-18	32,450.01	32,500.01	31,800.01	32,350.01	23,467.68	1,065,465
2023-07-17	31,900.01	32,450.01	31,900.01	32,450.01	23,540.22	2,163,007
2023-07-14	31,700.01	31,900.01	31,300.01	31,650.01	22,959.87	1,016,484
2023-07-13	30,700.01	31,900.01	30,650.01	31,700.01	22,996.15	2,369,046
2023-07-12	30,900.01	30,900.01	30,300.01	30,650.01	22,234.44	1,083,567
2023-07-11	30,150.01	30,850.01	30,150.01	30,400.01	22,053.09	1,198,565
2023-07-10	30,350.01	30,500.01	30,100.01	30,250.01	21,944.27	1,379,448
2023-07-07	29,800.01	30,400.01	29,650.01	30,350.01	22,016.81	1,339,784
2023-07-06	30,900.01	31,100.01	29,650.01	30,400.01	22,053.09	2,741,061
2023-07-05	31,500.01	31,500.01	30,700.01	30,900.01	22,415.80	2,183,106
2023-07-04	31,000.01	31,400.01	31,000.01	31,400.01	22,778.52	1,039,777
2023-07-03	38,950.01	38,950.01	38,400.01	38,400.01	22,285.22	1,780,877
2023-06-30	38,500.01	38,900.01	38,250.01	38,700.01	22,459.33	1,379,747
2023-06-29	39,250.01	39,300.01	38,350.01	39,000.01	22,633.43	1,236,499
2023-06-28	39,350.01	39,550.01	38,900.01	38,900.01	22,575.40	985,938
2023-06-27	39,300.01	39,300.01	39,000.01	39,250.01	22,778.52	890,938
2023-06-26	38,650.01	39,300.01	37,900.01	39,300.01	22,807.53	2,011,640
2023-06-23	39,400.01	39,400.01	38,150.01	38,750.01	22,488.35	1,633,303
2023-06-22	39,500.01	39,500.01	38,650.01	39,400.01	22,865.57	1,802,340
2023-06-21	38,350.01	39,300.01	38,350.01	39,300.01	22,807.53	2,561,675
2023-06-20	37,650.01	38,400.01	37,650.01	38,300.01	22,227.19	2,045,414
2023-06-19	37,300.01	37,800.01	37,150.01	37,650.01	21,849.97	1,475,746
2023-06-16	37,700.01	38,550.01	37,100.01	37,100.01	21,530.78	3,769,391
2023-06-15	37,750.01	37,950.01	37,100.01	37,700.01	21,878.98	1,243,653
2023-06-14	38,500.01	38,500.01	37,600.01	37,800.01	21,937.02	1,948,084
2023-06-13	38,950.01	39,450.01	37,850.01	38,150.01	22,140.14	2,836,027
2023-06-12	37,950.01	38,600.01	37,900.01	38,600.01	22,401.29	4,898,578
2023-06-09	36,100.01	37,500.01	36,100.01	37,500.01	21,762.91	3,367,928
2023-06-08	36,650.01	37,650.01	36,000.01	36,000.01	20,892.40	2,579,477

← NewerPage 14 of 21 · 1,250 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.