Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 52,100.02 | 52,500.02 | 51,200.02 | 51,600.02 | 29,945.77 | 2,836,527 |
| 2022-09-14 | 51,400.02 | 52,400.02 | 51,300.02 | 52,000.02 | 30,177.91 | 2,650,686 |
| 2022-09-13 | 52,600.02 | 52,700.02 | 51,100.02 | 52,500.02 | 30,468.08 | 2,101,981 |
| 2022-09-12 | 53,000.02 | 53,000.02 | 52,200.02 | 52,500.02 | 30,468.08 | 1,183,924 |
| 2022-09-09 | 51,000.02 | 52,500.02 | 50,400.02 | 52,500.02 | 30,468.08 | 2,442,551 |
| 2022-09-08 | 52,000.02 | 52,000.02 | 50,300.02 | 50,300.02 | 29,191.32 | 2,852,831 |
| 2022-09-07 | 53,700.02 | 54,000.02 | 50,800.02 | 51,300.02 | 29,771.67 | 4,539,873 |
| 2022-09-06 | 54,400.02 | 55,400.02 | 54,000.02 | 54,000.02 | 31,338.60 | 3,177,096 |
| 2022-09-05 | 54,800.02 | 54,800.02 | 54,000.02 | 54,000.02 | 31,338.60 | 1,551,280 |
| 2022-08-31 | 53,500.02 | 54,900.02 | 52,500.02 | 54,500.02 | 31,628.77 | 3,461,764 |
| 2022-08-30 | 54,200.02 | 54,500.02 | 53,600.02 | 53,700.02 | 31,164.49 | 3,383,235 |
| 2022-08-29 | 53,000.02 | 53,900.02 | 51,700.02 | 53,900.02 | 31,280.56 | 5,194,060 |
| 2022-08-26 | 55,600.02 | 56,300.02 | 54,500.02 | 54,900.02 | 31,860.91 | 3,360,608 |
| 2022-08-25 | 55,000.02 | 56,900.02 | 54,800.02 | 55,800.02 | 32,383.22 | 5,866,381 |
| 2022-08-24 | 54,700.02 | 56,200.02 | 54,300.02 | 55,500.02 | 32,209.11 | 5,866,713 |
| 2022-08-23 | 52,300.02 | 54,300.02 | 52,300.02 | 54,200.02 | 31,454.67 | 4,097,981 |
| 2022-08-22 | 52,700.02 | 53,300.02 | 51,900.02 | 53,200.02 | 30,874.32 | 2,981,605 |
| 2022-08-19 | 53,900.02 | 54,400.02 | 52,100.02 | 53,000.02 | 30,758.25 | 4,591,782 |
| 2022-08-18 | 53,600.02 | 54,500.02 | 53,000.02 | 53,500.02 | 31,048.42 | 3,145,485 |
| 2022-08-17 | 54,000.02 | 55,000.02 | 53,600.02 | 53,900.02 | 31,280.56 | 2,854,661 |
| 2022-08-16 | 54,500.02 | 54,800.02 | 53,700.02 | 54,000.02 | 31,338.60 | 2,111,132 |
| 2022-08-15 | 52,000.02 | 54,500.02 | 51,600.02 | 54,500.02 | 31,628.77 | 10,652,156 |
| 2022-08-12 | 50,800.02 | 51,800.02 | 50,500.02 | 51,800.02 | 30,061.84 | 2,074,363 |
| 2022-08-11 | 52,600.02 | 52,700.02 | 50,000.02 | 50,500.02 | 29,307.39 | 3,134,338 |
| 2022-08-10 | 51,500.02 | 52,400.02 | 51,200.02 | 52,300.02 | 30,352.01 | 2,426,911 |
| 2022-08-09 | 52,900.02 | 53,400.02 | 51,600.02 | 51,600.02 | 29,945.77 | 5,149,471 |
| 2022-08-08 | 51,700.02 | 53,400.02 | 51,500.02 | 52,900.02 | 30,700.22 | 3,368,261 |
| 2022-08-05 | 51,200.02 | 52,400.02 | 51,000.02 | 51,700.02 | 30,003.80 | 2,630,222 |
| 2022-08-04 | 53,000.02 | 53,100.02 | 51,200.02 | 51,200.02 | 29,713.63 | 4,694,103 |
| 2022-08-03 | 51,900.02 | 54,000.02 | 51,700.02 | 53,000.02 | 30,758.25 | 3,403,699 |
| 2022-08-02 | 51,400.02 | 53,000.02 | 51,200.02 | 51,900.02 | 30,119.87 | 4,583,131 |
| 2022-08-01 | 53,000.02 | 54,500.02 | 51,300.02 | 51,900.02 | 30,119.87 | 4,889,760 |
| 2022-07-29 | 52,000.02 | 53,000.02 | 51,200.02 | 52,900.02 | 30,700.22 | 2,054,564 |
| 2022-07-28 | 49,900.02 | 52,600.02 | 49,250.01 | 51,800.02 | 30,061.84 | 5,908,307 |
| 2022-07-27 | 48,000.01 | 49,200.01 | 47,900.01 | 49,200.01 | 28,552.94 | 1,387,401 |
| 2022-07-26 | 48,600.01 | 49,400.02 | 48,100.01 | 48,600.01 | 28,204.74 | 1,822,471 |
| 2022-07-25 | 46,800.01 | 48,600.01 | 46,800.01 | 48,600.01 | 28,204.74 | 2,511,596 |
| 2022-07-22 | 46,900.01 | 47,650.01 | 46,700.01 | 47,300.01 | 27,450.29 | 1,465,930 |
| 2022-07-21 | 47,200.01 | 47,800.01 | 46,600.01 | 47,000.01 | 27,276.19 | 1,541,298 |
| 2022-07-20 | 47,050.01 | 47,700.01 | 46,500.01 | 47,200.01 | 27,392.26 | 2,700,265 |
| 2022-07-19 | 44,600.01 | 46,900.01 | 44,550.01 | 46,300.01 | 26,869.95 | 2,715,572 |
| 2022-07-18 | 45,300.01 | 45,900.01 | 44,450.01 | 44,450.01 | 25,796.31 | 1,219,695 |
| 2022-07-15 | 44,800.01 | 46,000.01 | 44,100.01 | 44,850.01 | 26,028.45 | 2,159,048 |
| 2022-07-14 | 44,800.01 | 45,150.01 | 43,500.01 | 44,800.01 | 25,999.43 | 1,400,212 |
| 2022-07-13 | 45,000.01 | 45,500.01 | 44,000.01 | 44,350.01 | 25,738.27 | 675,649 |
| 2022-07-12 | 43,150.01 | 45,400.01 | 42,500.01 | 45,400.01 | 26,347.64 | 2,869,302 |
| 2022-07-11 | 42,500.01 | 43,550.01 | 41,800.01 | 43,050.01 | 24,983.83 | 1,164,126 |
| 2022-07-08 | 43,700.01 | 44,500.01 | 42,900.01 | 43,600.01 | 25,303.02 | 1,703,846 |
| 2022-07-07 | 41,000.01 | 43,900.01 | 39,800.01 | 43,750.01 | 25,390.07 | 1,778,049 |
| 2022-07-06 | 42,700.01 | 42,900.01 | 41,100.01 | 41,400.01 | 24,026.26 | 2,180,843 |
| 2022-07-05 | 50,900.00 | 51,200.00 | 49,500.00 | 51,000.00 | 24,664.63 | 5,072,308 |
| 2022-07-04 | 54,700.00 | 54,700.00 | 51,100.00 | 51,100.00 | 24,712.99 | 4,139,743 |
| 2022-07-01 | 56,500.00 | 56,500.00 | 52,600.00 | 54,900.00 | 26,550.75 | 5,889,276 |
| 2022-06-30 | 57,100.00 | 58,300.00 | 56,500.00 | 56,500.00 | 27,324.54 | 4,392,700 |
| 2022-06-29 | 56,400.00 | 57,000.00 | 55,100.00 | 57,000.00 | 27,566.35 | 2,786,116 |
| 2022-06-28 | 55,200.00 | 57,600.00 | 54,700.00 | 57,000.00 | 27,566.35 | 5,118,028 |
| 2022-06-27 | 54,200.00 | 55,900.00 | 54,200.00 | 54,700.00 | 26,454.02 | 2,696,473 |
| 2022-06-24 | 55,000.00 | 56,300.00 | 54,000.00 | 54,800.00 | 26,502.38 | 2,417,762 |
| 2022-06-23 | 52,300.00 | 55,100.00 | 52,000.00 | 55,100.00 | 26,647.47 | 3,609,273 |
| 2022-06-22 | 51,600.00 | 52,300.00 | 48,300.00 | 52,000.00 | 25,148.25 | 6,254,436 |
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.