Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 32,000.01 | 32,000.01 | 30,850.01 | 32,000.01 | 18,571.02 | 2,562,341 |
| 2022-12-08 | 31,200.01 | 32,100.01 | 30,700.01 | 31,500.01 | 18,280.85 | 3,727,964 |
| 2022-12-07 | 30,800.01 | 31,450.01 | 29,900.01 | 30,300.01 | 17,584.44 | 3,802,666 |
| 2022-12-06 | 31,800.01 | 32,900.01 | 31,100.01 | 31,600.01 | 18,338.88 | 8,741,673 |
| 2022-12-05 | 33,400.01 | 33,600.01 | 32,100.01 | 32,950.01 | 19,122.35 | 5,283,237 |
| 2022-12-02 | 30,600.01 | 33,000.01 | 30,350.01 | 33,000.01 | 19,151.36 | 6,101,968 |
| 2022-12-01 | 32,700.01 | 33,400.01 | 30,000.01 | 31,400.01 | 18,222.81 | 5,577,720 |
| 2022-11-30 | 29,550.01 | 31,600.01 | 28,900.01 | 31,600.01 | 18,338.88 | 7,713,475 |
| 2022-11-29 | 29,900.01 | 30,000.01 | 28,300.01 | 29,550.01 | 17,149.18 | 6,697,424 |
| 2022-11-28 | 28,500.01 | 29,500.01 | 28,200.01 | 29,500.01 | 17,120.16 | 5,993,158 |
| 2022-11-25 | 26,500.01 | 27,700.01 | 26,100.01 | 27,700.01 | 16,075.54 | 5,835,601 |
| 2022-11-24 | 25,450.01 | 26,900.01 | 24,650.01 | 25,900.01 | 15,030.92 | 5,051,476 |
| 2022-11-23 | 26,600.01 | 26,850.01 | 25,650.01 | 25,950.01 | 15,059.94 | 1,818,312 |
| 2022-11-22 | 26,900.01 | 28,400.01 | 25,700.01 | 26,700.01 | 15,495.20 | 10,594,424 |
| 2022-11-21 | 27,100.01 | 28,400.01 | 26,950.01 | 27,200.01 | 15,785.37 | 2,722,560 |
| 2022-11-18 | 26,400.01 | 27,700.01 | 25,100.01 | 27,000.01 | 15,669.30 | 2,501,946 |
| 2022-11-17 | 25,650.01 | 26,500.01 | 25,000.01 | 26,500.01 | 15,379.13 | 3,153,804 |
| 2022-11-16 | 21,650.01 | 24,850.01 | 21,650.01 | 24,850.01 | 14,421.56 | 5,720,304 |
| 2022-11-15 | 23,700.01 | 24,600.01 | 23,250.01 | 23,250.01 | 13,493.01 | 3,113,874 |
| 2022-11-14 | 25,000.01 | 25,500.01 | 24,400.01 | 25,000.01 | 14,508.61 | 4,589,786 |
| 2022-11-11 | 26,450.01 | 26,500.01 | 25,000.01 | 26,200.01 | 15,205.02 | 4,865,136 |
| 2022-11-10 | 26,550.01 | 27,200.01 | 25,600.01 | 25,600.01 | 14,856.82 | 4,280,328 |
| 2022-11-09 | 28,500.01 | 29,250.01 | 27,200.01 | 27,500.01 | 15,959.47 | 2,889,101 |
| 2022-11-08 | 25,100.01 | 28,100.01 | 25,100.01 | 28,000.01 | 16,249.64 | 5,846,416 |
| 2022-11-07 | 28,700.01 | 28,900.01 | 26,950.01 | 26,950.01 | 15,640.28 | 1,730,632 |
| 2022-11-04 | 30,000.01 | 30,450.01 | 28,350.01 | 28,950.01 | 16,800.97 | 5,397,703 |
| 2022-11-03 | 29,500.01 | 30,450.01 | 29,500.01 | 30,450.01 | 17,671.49 | 2,296,640 |
| 2022-11-02 | 29,100.01 | 30,700.01 | 29,100.01 | 30,100.01 | 17,468.37 | 3,092,744 |
| 2022-11-01 | 29,900.01 | 30,400.01 | 29,100.01 | 29,300.01 | 17,004.09 | 2,080,685 |
| 2022-10-31 | 29,900.01 | 30,450.01 | 28,000.01 | 29,700.01 | 17,236.23 | 5,211,196 |
| 2022-10-28 | 27,600.01 | 29,100.01 | 27,600.01 | 29,100.01 | 16,888.02 | 4,482,973 |
| 2022-10-27 | 25,100.01 | 27,200.01 | 25,100.01 | 27,200.01 | 15,785.37 | 4,008,139 |
| 2022-10-26 | 27,400.01 | 28,500.01 | 25,450.01 | 25,450.01 | 14,769.76 | 4,264,855 |
| 2022-10-25 | 27,400.01 | 29,500.01 | 27,200.01 | 27,350.01 | 15,872.42 | 5,407,186 |
| 2022-10-24 | 30,550.01 | 30,900.01 | 29,200.01 | 29,200.01 | 16,946.06 | 2,211,289 |
| 2022-10-21 | 33,700.01 | 33,700.01 | 31,350.01 | 31,350.01 | 18,193.80 | 3,405,030 |
| 2022-10-20 | 35,100.01 | 35,400.01 | 33,700.01 | 33,700.01 | 19,557.61 | 3,353,720 |
| 2022-10-19 | 35,600.01 | 35,950.01 | 34,700.01 | 35,550.01 | 20,631.24 | 1,924,958 |
| 2022-10-18 | 36,400.01 | 36,950.01 | 35,500.01 | 35,550.01 | 20,631.24 | 2,600,274 |
| 2022-10-17 | 34,750.01 | 36,000.01 | 34,000.01 | 36,000.01 | 20,892.40 | 1,888,189 |
| 2022-10-14 | 35,900.01 | 35,950.01 | 34,700.01 | 35,450.01 | 20,573.21 | 4,063,875 |
| 2022-10-13 | 34,000.01 | 35,300.01 | 33,900.01 | 35,000.01 | 20,312.05 | 1,450,290 |
| 2022-10-12 | 32,500.01 | 34,000.01 | 31,350.01 | 34,000.01 | 19,731.71 | 3,558,760 |
| 2022-10-11 | 34,500.01 | 34,500.01 | 31,800.01 | 31,800.01 | 18,454.95 | 2,525,904 |
| 2022-10-10 | 31,600.01 | 34,900.01 | 31,600.01 | 34,150.01 | 19,818.76 | 3,136,501 |
| 2022-10-07 | 33,300.01 | 34,000.01 | 32,650.01 | 32,650.01 | 18,948.24 | 4,049,566 |
| 2022-10-06 | 37,700.01 | 37,700.01 | 35,100.01 | 35,100.01 | 20,370.09 | 3,232,665 |
| 2022-10-05 | 37,000.01 | 37,900.01 | 36,300.01 | 37,700.01 | 21,878.98 | 3,359,443 |
| 2022-10-04 | 38,300.01 | 38,500.01 | 35,500.01 | 35,700.01 | 20,718.29 | 3,433,646 |
| 2022-10-03 | 40,200.01 | 40,250.01 | 37,900.01 | 37,900.01 | 21,995.05 | 2,958,978 |
| 2022-09-30 | 38,750.01 | 41,500.01 | 37,200.01 | 40,700.01 | 23,620.02 | 4,476,484 |
| 2022-09-29 | 42,700.01 | 42,700.01 | 40,000.01 | 40,000.01 | 23,213.78 | 2,583,470 |
| 2022-09-28 | 41,650.01 | 42,950.01 | 41,100.01 | 41,800.01 | 24,258.40 | 2,093,163 |
| 2022-09-27 | 42,250.01 | 43,300.01 | 41,250.01 | 41,800.01 | 24,258.40 | 2,153,557 |
| 2022-09-26 | 44,400.01 | 44,450.01 | 42,250.01 | 42,250.01 | 24,519.55 | 5,745,593 |
| 2022-09-23 | 45,000.01 | 46,200.01 | 44,650.01 | 45,400.01 | 26,347.64 | 2,615,248 |
| 2022-09-22 | 44,200.01 | 44,600.01 | 42,600.01 | 44,450.01 | 25,796.31 | 5,112,702 |
| 2022-09-21 | 45,450.01 | 45,600.01 | 44,700.01 | 45,000.01 | 26,115.50 | 1,360,448 |
| 2022-09-20 | 46,000.01 | 46,500.01 | 44,050.01 | 46,000.01 | 26,695.84 | 3,447,622 |
| 2022-09-19 | 49,050.01 | 49,550.02 | 45,700.01 | 45,700.01 | 26,521.74 | 5,130,837 |
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.