Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 54,700.00 | 56,800.00 | 51,900.00 | 51,900.00 | 25,099.89 | 7,236,714 |
| 2022-06-20 | 58,000.00 | 59,900.00 | 55,000.00 | 55,700.00 | 26,937.64 | 4,945,131 |
| 2022-06-17 | 54,500.00 | 58,800.00 | 54,500.00 | 58,500.00 | 28,291.78 | 6,663,120 |
| 2022-06-16 | 53,400.00 | 55,600.00 | 52,600.00 | 55,600.00 | 26,889.28 | 7,929,699 |
| 2022-06-15 | 53,000.00 | 54,200.00 | 50,200.00 | 52,000.00 | 25,148.25 | 2,553,723 |
| 2022-06-14 | 51,500.00 | 54,700.00 | 51,400.00 | 53,500.00 | 25,873.68 | 3,322,176 |
| 2022-06-13 | 50,500.00 | 55,000.00 | 50,100.00 | 51,500.00 | 24,906.44 | 4,501,509 |
| 2022-06-10 | 54,000.00 | 56,500.00 | 52,400.00 | 52,400.00 | 25,341.70 | 4,895,818 |
| 2022-06-09 | 54,500.00 | 55,200.00 | 53,900.00 | 55,000.00 | 26,599.11 | 3,264,877 |
| 2022-06-08 | 54,400.00 | 55,800.00 | 53,600.00 | 55,000.00 | 26,599.11 | 3,116,936 |
| 2022-06-07 | 49,900.00 | 53,600.00 | 49,850.00 | 53,600.00 | 25,922.04 | 7,977,006 |
| 2022-06-06 | 48,500.00 | 51,200.00 | 47,000.00 | 50,100.00 | 24,229.37 | 4,934,949 |
| 2022-06-03 | 48,500.00 | 49,600.00 | 48,100.00 | 48,450.00 | 23,431.40 | 1,929,218 |
| 2022-06-02 | 50,500.00 | 50,500.00 | 48,200.00 | 48,900.00 | 23,649.02 | 3,279,052 |
| 2022-06-01 | 51,300.00 | 51,400.00 | 49,100.00 | 50,500.00 | 24,422.82 | 2,743,591 |
| 2022-05-31 | 50,200.00 | 51,500.00 | 49,200.00 | 51,400.00 | 24,858.08 | 3,151,675 |
| 2022-05-30 | 50,900.00 | 51,100.00 | 48,700.00 | 50,500.00 | 24,422.82 | 2,409,576 |
| 2022-05-27 | 50,000.00 | 51,200.00 | 49,550.00 | 50,500.00 | 24,422.82 | 1,804,636 |
| 2022-05-26 | 48,600.00 | 50,500.00 | 48,450.00 | 50,500.00 | 24,422.82 | 2,162,010 |
| 2022-05-25 | 46,400.00 | 49,000.00 | 46,000.00 | 48,450.00 | 23,431.40 | 2,949,829 |
| 2022-05-24 | 45,100.00 | 46,200.00 | 43,600.00 | 46,200.00 | 22,343.25 | 1,691,435 |
| 2022-05-23 | 46,600.00 | 47,400.00 | 44,800.00 | 46,000.00 | 22,246.53 | 2,624,998 |
| 2022-05-20 | 45,900.00 | 47,700.00 | 45,100.00 | 46,600.00 | 22,536.70 | 2,355,471 |
| 2022-05-19 | 42,500.00 | 46,300.00 | 42,000.00 | 45,950.00 | 22,222.35 | 2,594,652 |
| 2022-05-18 | 41,500.00 | 43,350.00 | 41,100.00 | 43,350.00 | 20,964.93 | 3,530,411 |
| 2022-05-17 | 36,300.00 | 40,550.00 | 36,300.00 | 40,550.00 | 19,610.80 | 1,872,717 |
| 2022-05-16 | 41,000.00 | 42,800.00 | 37,900.00 | 37,900.00 | 18,329.20 | 2,220,108 |
| 2022-05-13 | 43,550.00 | 43,750.00 | 40,700.00 | 40,700.00 | 19,683.34 | 1,869,123 |
| 2022-05-12 | 46,800.00 | 47,800.00 | 43,750.00 | 43,750.00 | 21,158.38 | 1,778,682 |
| 2022-05-11 | 46,800.00 | 48,000.00 | 46,000.00 | 47,000.00 | 22,730.15 | 1,710,402 |
| 2022-05-10 | 44,150.00 | 46,300.00 | 44,150.00 | 46,100.00 | 22,294.89 | 3,994,398 |
| 2022-05-09 | 49,900.00 | 50,000.00 | 47,450.00 | 47,450.00 | 22,947.78 | 3,329,763 |
| 2022-05-06 | 52,800.00 | 53,900.00 | 51,000.00 | 51,000.00 | 24,664.63 | 2,017,463 |
| 2022-05-05 | 54,900.00 | 56,300.00 | 52,000.00 | 54,800.00 | 26,502.38 | 1,731,565 |
| 2022-05-04 | 57,200.00 | 57,200.00 | 54,500.00 | 54,500.00 | 26,357.30 | 910,404 |
| 2022-04-29 | 56,400.00 | 58,500.00 | 56,000.00 | 57,600.00 | 27,856.52 | 1,775,288 |
| 2022-04-28 | 56,500.00 | 57,300.00 | 55,400.00 | 57,200.00 | 27,663.07 | 3,871,014 |
| 2022-04-27 | 53,400.00 | 56,000.00 | 52,300.00 | 56,000.00 | 27,082.73 | 1,640,325 |
| 2022-04-26 | 52,500.00 | 53,600.00 | 52,500.00 | 53,600.00 | 25,922.04 | 3,943,088 |
| 2022-04-25 | 59,700.00 | 59,700.00 | 56,400.00 | 56,400.00 | 27,276.18 | 2,003,488 |
| 2022-04-22 | 61,900.00 | 63,099.99 | 57,600.00 | 60,600.00 | 29,307.38 | 3,407,227 |
| 2022-04-21 | 60,000.00 | 63,000.00 | 58,000.00 | 61,900.00 | 29,936.09 | 2,991,955 |
| 2022-04-20 | 66,599.99 | 66,599.99 | 62,000.00 | 62,000.00 | 29,984.45 | 2,079,155 |
| 2022-04-19 | 67,999.99 | 68,199.99 | 66,099.99 | 66,599.99 | 32,209.10 | 1,411,326 |
| 2022-04-18 | 67,499.99 | 68,599.99 | 65,799.99 | 66,999.99 | 32,402.55 | 2,065,379 |
| 2022-04-15 | 65,999.99 | 69,999.99 | 65,099.99 | 67,799.99 | 32,789.45 | 1,970,146 |
| 2022-04-14 | 67,299.99 | 67,399.99 | 66,299.99 | 66,499.99 | 32,160.74 | 1,206,884 |
| 2022-04-13 | 64,199.99 | 67,499.99 | 63,000.00 | 67,199.99 | 32,499.27 | 1,711,400 |
| 2022-04-12 | 66,699.99 | 67,299.99 | 63,499.99 | 64,999.99 | 31,435.31 | 2,011,474 |
| 2022-04-08 | 67,599.99 | 68,199.99 | 66,599.99 | 66,599.99 | 32,209.10 | 2,786,515 |
| 2022-04-07 | 69,199.99 | 69,199.99 | 67,199.99 | 67,999.99 | 32,886.17 | 2,629,391 |
| 2022-04-06 | 69,799.99 | 69,899.99 | 68,599.99 | 69,799.99 | 33,756.69 | 3,142,691 |
| 2022-04-05 | 71,299.99 | 71,799.99 | 70,199.99 | 70,199.99 | 33,950.13 | 1,867,327 |
| 2022-04-04 | 71,799.99 | 72,299.99 | 71,099.99 | 71,499.99 | 34,578.84 | 2,447,310 |
| 2022-04-01 | 69,099.99 | 71,699.99 | 68,799.99 | 71,599.99 | 34,627.20 | 2,872,964 |
| 2022-03-31 | 68,599.99 | 69,999.99 | 68,499.99 | 69,999.99 | 33,853.41 | 2,335,306 |
| 2022-03-30 | 70,599.99 | 72,099.99 | 68,499.99 | 68,799.99 | 33,273.07 | 3,320,779 |
| 2022-03-29 | 71,699.99 | 71,999.99 | 70,699.99 | 70,999.99 | 34,337.03 | 2,672,715 |
| 2022-03-28 | 71,899.99 | 72,899.99 | 70,099.99 | 71,299.99 | 34,482.12 | 3,939,694 |
| 2022-03-25 | 72,999.99 | 72,999.99 | 71,699.99 | 72,899.99 | 35,255.91 | 9,254,377 |
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.