Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HDG.VN stock page

Ha Do Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2472,899.9973,499.9971,599.9972,499.9935,062.462,902,312
2022-03-2372,699.9973,999.9971,199.9972,999.9935,304.273,884,790
2022-03-2273,699.9974,799.9971,699.9972,999.9935,304.272,921,878
2022-03-2172,299.9973,799.9971,699.9973,499.9935,546.083,866,223
2022-03-1871,199.9972,999.9970,499.9972,299.9934,965.743,279,850
2022-03-1770,799.9971,899.9970,599.9971,099.9934,385.391,370,797
2022-03-1669,899.9972,499.9968,999.9971,499.9934,095.224,046,307
2022-03-1568,399.9969,499.9967,799.9969,199.9932,998.451,516,342
2022-03-1468,699.9969,999.9968,099.9968,799.9932,807.712,069,772
2022-03-1169,699.9970,099.9968,299.9969,499.9933,141.512,189,162
2022-03-1069,799.9970,499.9968,899.9969,699.9933,236.881,880,703
2022-03-0967,099.9969,399.9964,499.9968,899.9932,855.393,464,926
2022-03-0870,599.9971,499.9967,499.9967,499.9932,187.794,734,101
2022-03-0771,599.9972,899.9971,399.9972,399.9934,524.392,454,098
2022-03-0472,999.9973,599.9971,999.9972,799.9934,715.131,992,707
2022-03-0370,199.9972,999.9969,199.9972,999.9934,810.503,840,867
2022-03-0270,099.9970,599.9969,199.9969,999.9933,379.942,105,709
2022-03-0170,699.9970,799.9969,599.9970,599.9933,666.052,191,958
2022-02-2869,999.9970,899.9969,299.9970,399.9933,570.681,401,743
2022-02-2569,799.9971,899.9969,199.9970,499.9933,618.363,330,961
2022-02-2469,199.9970,299.9965,599.9968,699.9932,760.023,522,425
2022-02-2369,999.9971,299.9968,899.9969,999.9933,379.943,401,437
2022-02-2268,999.9970,499.9967,999.9969,999.9933,379.942,461,086
2022-02-2167,499.9970,199.9967,499.9969,899.9933,332.255,575,826
2022-02-1863,599.9967,499.9963,599.9967,199.9932,044.746,038,215
2022-02-1764,399.9964,699.9963,299.9964,499.9930,757.231,825,200
2022-02-1664,199.9965,199.9963,899.9964,399.9930,709.541,869,922
2022-02-1563,699.9964,199.9963,000.0064,099.9930,566.48716,744
2022-02-1463,399.9965,499.9963,399.9963,699.9930,375.744,007,774
2022-02-1162,400.0064,999.9962,400.0064,300.0030,661.862,261,635
2022-02-1063,499.9963,699.9962,300.0063,399.9930,232.68856,299
2022-02-0963,200.0063,800.0062,000.0063,599.9930,328.061,417,914
2022-02-0862,800.0063,499.9962,100.0063,200.0030,137.312,283,198
2022-02-0761,900.0063,000.0061,100.0062,800.0029,946.571,551,480
2022-01-2860,100.0062,499.9960,100.0061,000.0029,088.231,200,496
2022-01-2758,000.0060,900.0058,000.0060,100.0028,659.061,254,201
2022-01-2658,500.0059,000.0057,500.0058,900.0028,086.831,364,009
2022-01-2556,900.0058,000.0055,800.0057,800.0027,562.29549,237
2022-01-2459,500.0059,500.0056,500.0057,800.0027,562.291,108,257
2022-01-2160,500.0060,500.0059,100.0060,200.0028,706.74901,021
2022-01-2057,300.0061,000.0057,300.0060,500.0028,849.80735,111
2022-01-1955,500.0059,000.0055,500.0058,800.0028,039.15766,257
2022-01-1859,000.0059,200.0055,800.0057,000.0027,180.802,607,829
2022-01-1761,100.0063,299.9959,000.0059,900.0028,563.691,445,865
2022-01-1459,500.0063,000.0059,500.0062,499.9929,803.51913,199
2022-01-1363,000.0063,000.0059,500.0061,500.0029,326.661,309,305
2022-01-1262,300.0063,499.9959,400.0062,499.9929,803.512,818,459
2022-01-1164,599.9964,599.9962,200.0063,800.0030,423.431,478,009
2022-01-1066,099.9966,999.9963,499.9963,499.9930,280.371,907,656
2022-01-0767,999.9967,999.9966,499.9966,999.9931,949.372,243,467
2022-01-0667,899.9968,199.9966,999.9967,799.9932,330.852,525,573
2022-01-0566,999.9967,799.9965,899.9966,999.9931,949.372,185,569
2022-01-0466,499.9967,399.9965,499.9966,499.9931,710.941,862,735
2021-12-3166,499.9966,499.9965,399.9966,499.9931,710.94894,232
2021-12-3066,499.9966,999.9965,299.9966,499.9931,710.941,322,482
2021-12-2966,999.9967,799.9965,799.9966,699.9931,806.311,205,886
2021-12-2864,899.9967,799.9963,000.0066,599.9931,758.622,903,111
2021-12-2765,999.9965,999.9963,299.9964,899.9930,947.97838,929
2021-12-2465,199.9966,299.9964,499.9965,499.9931,234.08778,835
2021-12-2366,699.9966,799.9964,599.9966,299.9931,615.572,474,862
← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-12500.0001 VND
2024-06-24550.0001 VND
2022-03-17999.9999 VND
2021-01-25999.9995 VND
2019-12-26999.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.