Ha Do Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	36,900.01	36,900.01	36,000.01	36,800.01	21,356.67	1,692,366
2023-06-06	35,600.01	36,750.01	35,450.01	36,650.01	21,269.62	2,215,282
2023-06-05	36,500.01	36,750.01	35,600.01	35,900.01	20,834.36	3,045,327
2023-06-02	37,000.01	37,200.01	36,200.01	36,450.01	21,153.55	1,772,891
2023-06-01	36,200.01	37,000.01	35,900.01	36,700.01	21,298.64	1,672,900
2023-05-31	36,500.01	37,550.01	35,850.01	36,700.01	21,298.64	3,508,274
2023-05-30	35,300.01	36,500.01	34,950.01	36,500.01	21,182.57	4,465,504
2023-05-29	35,150.01	35,350.01	34,850.01	35,000.01	20,312.05	3,124,355
2023-05-26	34,450.01	34,950.01	34,250.01	34,750.01	20,166.97	1,285,080
2023-05-25	34,500.01	34,500.01	34,050.01	34,150.01	19,818.76	1,923,794
2023-05-24	35,500.01	35,500.01	34,500.01	34,500.01	20,021.88	1,998,662
2023-05-23	35,400.01	35,650.01	34,900.01	35,100.01	20,370.09	1,924,293
2023-05-22	34,700.01	35,250.01	34,450.01	35,200.01	20,428.12	3,630,634
2023-05-19	33,800.01	34,800.01	33,800.01	34,200.01	19,847.78	1,769,564
2023-05-18	34,100.01	34,200.01	33,850.01	33,900.01	19,673.67	1,463,767
2023-05-17	34,000.01	34,400.01	33,500.01	34,000.01	19,731.71	2,052,568
2023-05-16	34,450.01	34,500.01	34,000.01	34,150.01	19,818.76	2,161,710
2023-05-15	35,500.01	35,500.01	33,750.01	33,750.01	19,586.62	3,617,657
2023-05-12	34,850.01	35,200.01	34,500.01	35,000.01	20,312.05	3,116,203
2023-05-11	34,900.01	35,350.01	34,500.01	34,600.01	20,079.92	3,603,016
2023-05-10	33,950.01	35,150.01	33,700.01	34,500.01	20,021.88	6,359,183
2023-05-09	33,750.01	33,750.01	33,200.01	33,600.01	19,499.57	1,460,938
2023-05-08	33,600.01	34,000.01	33,250.01	33,300.01	19,325.47	1,920,300
2023-05-05	33,950.01	34,000.01	33,200.01	33,250.01	19,296.45	1,586,884
2023-05-04	33,550.01	34,600.01	33,550.01	33,850.01	19,644.66	3,220,520
2023-04-28	33,350.01	33,700.01	33,100.01	33,700.01	19,557.61	2,754,171
2023-04-27	33,000.01	33,800.01	32,850.01	32,900.01	19,093.33	2,516,088
2023-04-26	32,000.01	32,950.01	31,800.01	32,950.01	19,122.35	2,654,679
2023-04-25	32,000.01	32,350.01	31,400.01	32,000.01	18,571.02	1,619,494
2023-04-24	31,000.01	32,000.01	31,000.01	31,800.01	18,454.95	1,552,278
2023-04-21	31,500.01	31,500.01	30,800.01	30,850.01	17,903.62	1,224,187
2023-04-20	31,050.01	31,550.01	31,050.01	31,350.01	18,193.80	1,223,022
2023-04-19	32,250.01	32,250.01	31,300.01	31,300.01	18,164.78	1,628,811
2023-04-18	32,500.01	32,700.01	31,900.01	32,000.01	18,571.02	1,691,201
2023-04-17	31,750.01	32,600.01	31,350.01	32,500.01	18,861.19	1,490,553
2023-04-14	33,400.01	33,500.01	32,200.01	32,200.01	18,687.09	3,363,103
2023-04-13	33,700.01	33,900.01	33,000.01	33,150.01	19,238.42	1,715,658
2023-04-12	32,400.01	33,900.01	32,250.01	33,650.01	19,528.59	6,282,152
2023-04-11	31,100.01	32,100.01	30,750.01	32,100.01	18,629.05	1,993,338
2023-04-10	31,700.01	31,900.01	31,000.01	31,200.01	18,106.74	1,234,336
2023-04-07	31,600.01	31,650.01	31,000.01	31,300.01	18,164.78	932,864
2023-04-06	32,500.01	32,600.01	31,550.01	31,550.01	18,309.87	1,865,230
2023-04-05	31,300.01	32,650.01	31,300.01	32,250.01	18,716.11	2,884,443
2023-04-04	31,300.01	31,300.01	30,800.01	31,300.01	18,164.78	1,180,763
2023-04-03	31,400.01	31,650.01	30,800.01	31,250.01	18,135.76	1,802,007
2023-03-31	30,100.01	30,450.01	29,900.01	30,450.01	17,671.49	830,544
2023-03-30	30,500.01	30,500.01	29,900.01	30,100.01	17,468.37	711,918
2023-03-29	30,400.01	30,400.01	29,900.01	30,200.01	17,526.40	683,967
2023-03-28	30,050.01	30,450.01	29,900.01	30,400.01	17,642.47	1,299,222
2023-03-27	29,600.01	30,200.01	29,500.01	29,900.01	17,352.30	782,129
2023-03-24	29,100.01	29,800.01	29,100.01	29,600.01	17,178.19	749,519
2023-03-23	29,000.01	29,200.01	28,500.01	29,050.01	16,859.00	897,759
2023-03-22	29,600.01	29,600.01	29,100.01	29,150.01	16,917.04	323,433
2023-03-21	29,500.01	29,500.01	28,900.01	29,300.01	17,004.09	447,049
2023-03-20	29,700.01	29,800.01	29,100.01	29,100.01	16,888.02	527,242
2023-03-17	29,600.01	29,900.01	29,500.01	29,900.01	17,352.30	1,271,770
2023-03-16	29,500.01	29,600.01	29,000.01	29,600.01	17,178.19	446,550
2023-03-15	29,400.01	29,850.01	29,050.01	29,550.01	17,149.18	700,439
2023-03-14	29,450.01	29,800.01	28,600.01	28,600.01	16,597.85	1,231,175
2023-03-13	30,000.01	30,300.01	29,600.01	29,600.01	17,178.19	1,110,886

← NewerPage 15 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.