Ha Do Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	30,350.01	30,650.01	29,850.01	30,450.01	17,671.49	1,224,353
2023-03-09	30,800.01	30,800.01	30,400.01	30,800.01	17,874.61	844,686
2023-03-08	29,500.01	30,500.01	29,500.01	30,500.01	17,700.50	730,552
2023-03-07	30,200.01	30,500.01	29,850.01	30,000.01	17,410.33	643,206
2023-03-06	30,200.01	31,100.01	30,000.01	30,000.01	17,410.33	1,165,789
2023-03-03	30,000.01	30,100.01	29,400.01	29,850.01	17,323.28	824,055
2023-03-02	30,050.01	30,050.01	29,250.01	30,000.01	17,410.33	1,092,085
2023-03-01	29,400.01	30,000.01	28,800.01	30,000.01	17,410.33	767,987
2023-02-28	28,200.01	29,500.01	28,000.01	29,400.01	17,062.13	1,217,698
2023-02-27	28,700.01	29,000.01	27,850.01	28,000.01	16,249.64	1,656,595
2023-02-24	29,750.01	29,950.01	29,050.01	29,050.01	16,859.00	500,289
2023-02-23	29,700.01	29,750.01	28,600.01	29,700.01	17,236.23	1,838,776
2023-02-22	30,700.01	31,000.01	29,500.01	29,500.01	17,120.16	1,956,237
2023-02-21	31,900.01	32,200.01	31,300.01	31,300.01	18,164.78	1,211,875
2023-02-20	30,700.01	31,900.01	30,650.01	31,850.01	18,483.97	1,914,809
2023-02-17	30,500.01	31,300.01	30,200.01	30,650.01	17,787.56	971,796
2023-02-16	29,900.01	30,500.01	29,900.01	30,500.01	17,700.50	924,213
2023-02-15	29,000.01	30,200.01	29,000.01	29,900.01	17,352.30	1,308,872
2023-02-14	29,000.01	29,550.01	28,600.01	29,200.01	16,946.06	1,143,329
2023-02-13	30,000.01	30,000.01	28,250.01	28,600.01	16,597.85	2,392,472
2023-02-10	31,400.01	31,700.01	30,100.01	30,100.01	17,468.37	2,414,433
2023-02-09	32,100.01	32,200.01	31,400.01	31,400.01	18,222.81	1,313,364
2023-02-08	32,500.01	32,500.01	31,000.01	32,000.01	18,571.02	1,512,681
2023-02-07	33,300.01	33,300.01	31,500.01	32,500.01	18,861.19	2,194,818
2023-02-06	32,000.01	32,800.01	31,800.01	32,800.01	19,035.30	1,797,349
2023-02-03	32,150.01	32,750.01	31,800.01	32,200.01	18,687.09	1,933,277
2023-02-02	33,000.01	33,200.01	31,550.01	32,000.01	18,571.02	2,225,265
2023-02-01	34,550.01	35,850.01	32,750.01	32,750.01	19,006.28	7,197,547
2023-01-31	33,100.01	34,200.01	33,100.01	34,200.01	19,847.78	2,424,416
2023-01-30	33,850.01	34,600.01	33,300.01	33,350.01	19,354.49	3,136,334
2023-01-27	34,500.01	34,500.01	33,700.01	33,800.01	19,615.64	1,491,385
2023-01-19	33,250.01	34,050.01	33,150.01	33,750.01	19,586.62	2,596,614
2023-01-18	32,900.01	33,250.01	32,850.01	33,200.01	19,267.43	2,063,715
2023-01-17	31,750.01	32,800.01	31,450.01	32,800.01	19,035.30	2,156,885
2023-01-16	31,850.01	32,100.01	31,000.01	31,400.01	18,222.81	1,084,432
2023-01-13	32,200.01	32,900.01	31,600.01	31,900.01	18,512.99	1,607,681
2023-01-12	32,200.01	32,200.01	31,600.01	31,600.01	18,338.88	803,924
2023-01-11	31,600.01	32,300.01	31,400.01	31,800.01	18,454.95	1,184,756
2023-01-10	32,000.01	32,100.01	30,850.01	31,350.01	18,193.80	1,658,259
2023-01-09	32,700.01	33,200.01	31,950.01	32,050.01	18,600.04	1,313,197
2023-01-06	33,000.01	33,200.01	32,200.01	32,700.01	18,977.26	1,873,216
2023-01-05	31,850.01	33,400.01	31,850.01	33,000.01	19,151.36	2,592,621
2023-01-04	32,800.01	33,200.01	31,850.01	32,000.01	18,571.02	1,796,849
2023-01-03	31,300.01	32,900.01	30,800.01	32,700.01	18,977.26	3,137,166
2022-12-30	31,000.01	31,400.01	30,400.01	31,400.01	18,222.81	1,173,443
2022-12-29	30,450.01	31,350.01	30,450.01	30,650.01	17,787.56	662,505
2022-12-28	31,000.01	31,250.01	30,650.01	31,000.01	17,990.68	855,167
2022-12-27	29,600.01	31,250.01	29,100.01	31,250.01	18,135.76	1,728,968
2022-12-26	31,750.01	31,750.01	29,700.01	29,900.01	17,352.30	1,706,341
2022-12-23	31,200.01	32,400.01	30,500.01	31,750.01	18,425.93	2,164,538
2022-12-22	31,700.01	32,000.01	30,500.01	31,400.01	18,222.81	1,565,089
2022-12-21	32,000.01	32,100.01	30,050.01	31,800.01	18,454.95	2,224,766
2022-12-20	32,000.01	32,650.01	30,650.01	32,000.01	18,571.02	5,328,158
2022-12-19	34,700.01	34,750.01	32,650.01	32,650.01	18,948.24	3,874,207
2022-12-16	33,300.01	34,800.01	33,200.01	34,700.01	20,137.95	3,707,000
2022-12-15	32,500.01	34,000.01	32,100.01	34,000.01	19,731.71	4,598,437
2022-12-14	32,500.01	32,750.01	32,100.01	32,300.01	18,745.12	2,986,763
2022-12-13	30,900.01	31,950.01	30,050.01	31,950.01	18,542.00	3,634,461
2022-12-12	32,400.01	33,250.01	31,150.01	31,150.01	18,077.73	4,657,334
2022-12-09	32,000.01	32,000.01	30,850.01	32,000.01	18,571.02	2,562,341

← NewerPage 16 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.