Ha Do Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	26,650.00	26,750.00	26,300.00	26,600.00	24,181.82	2,082,259
2026-04-23	27,700.00	27,900.00	26,050.00	26,650.00	24,227.28	5,145,398
2026-04-22	27,850.00	28,000.00	27,550.00	27,700.00	25,181.82	1,240,140
2026-04-21	28,300.00	28,400.00	27,850.00	27,950.00	25,409.09	1,699,686
2026-04-20	27,900.00	28,450.00	27,850.00	28,300.00	25,727.28	1,581,904
2026-04-17	27,950.00	28,150.00	27,800.00	27,900.00	25,363.64	1,339,903
2026-04-16	28,350.00	28,400.00	27,650.00	27,900.00	25,363.64	2,594,770
2026-04-15	28,850.00	29,150.00	28,300.00	28,400.00	25,818.18	2,757,099
2026-04-14	28,550.00	28,900.00	28,350.00	28,650.00	26,045.46	2,758,682
2026-04-13	28,400.00	28,700.00	28,200.00	28,250.00	25,681.82	2,027,883
2026-04-10	28,400.00	28,550.00	27,850.00	28,000.00	25,454.55	3,063,286
2026-04-09	28,700.00	28,900.00	27,950.00	28,300.00	25,727.28	3,236,137
2026-04-08	28,500.00	28,900.00	27,900.00	28,750.00	26,136.37	2,178,530
2026-04-07	27,600.00	27,950.00	26,850.00	27,800.00	25,272.73	2,825,202
2026-04-06	28,800.00	29,150.00	27,400.00	27,600.00	25,090.91	4,110,201
2026-04-03	29,500.00	29,800.00	29,000.00	29,000.00	26,363.64	2,086,155
2026-04-02	28,900.00	29,800.00	28,750.00	29,600.00	26,909.09	3,576,174
2026-04-01	30,000.00	30,150.00	29,000.00	29,000.00	26,363.64	2,998,977
2026-03-31	29,700.00	29,800.00	29,100.00	29,600.00	26,909.09	2,898,039
2026-03-30	29,050.00	30,200.00	29,050.00	29,300.00	26,636.37	3,340,675
2026-03-27	29,600.00	30,250.00	29,600.00	29,800.00	27,090.91	2,999,633
2026-03-26	30,600.00	30,900.00	29,600.00	29,600.00	26,909.09	3,876,232
2026-03-25	30,000.00	31,000.00	29,500.00	30,600.00	27,818.18	6,286,014
2026-03-24	28,600.00	30,000.00	28,500.00	29,850.00	27,136.37	6,439,136
2026-03-23	28,500.00	29,300.00	27,550.00	28,200.00	25,636.37	4,336,579
2026-03-20	28,600.00	29,950.00	28,500.00	29,150.00	26,500.00	7,815,291
2026-03-19	27,400.00	29,000.00	27,300.00	28,600.00	26,000.00	4,662,567
2026-03-18	28,500.00	28,500.00	27,500.00	27,700.00	25,181.82	2,531,442
2026-03-17	28,650.00	28,800.00	27,700.00	28,450.00	25,863.64	2,370,580
2026-03-16	28,300.00	29,000.00	27,550.00	28,600.00	26,000.00	3,065,145
2026-03-13	28,500.00	28,950.00	28,250.00	28,450.00	25,863.64	3,829,155
2026-03-12	27,400.00	28,800.00	27,050.00	28,200.00	25,636.37	5,030,569
2026-03-11	26,200.00	27,800.00	26,200.00	27,800.00	24,818.18	2,344,363
2026-03-10	26,200.00	26,450.00	25,600.00	26,000.00	23,211.25	3,106,814
2026-03-09	25,950.00	27,000.00	25,950.00	25,950.00	23,166.61	1,619,760
2026-03-06	27,800.00	28,050.00	27,350.00	27,850.00	24,862.82	2,439,019
2026-03-05	28,800.00	28,850.00	28,000.00	28,300.00	25,264.55	2,501,725
2026-03-04	27,350.00	28,750.00	27,350.00	28,700.00	25,621.65	7,703,219
2026-03-03	28,350.00	28,450.00	26,900.00	27,350.00	24,416.45	3,232,833
2026-03-02	26,400.00	28,450.00	26,400.00	28,000.00	24,996.73	7,220,156
2026-02-27	27,600.00	27,600.00	27,100.00	27,300.00	24,371.81	2,462,343
2026-02-26	27,000.00	27,600.00	26,700.00	27,600.00	24,639.64	3,201,184
2026-02-25	27,500.00	27,550.00	26,800.00	26,900.00	24,014.72	1,263,641
2026-02-24	26,900.00	27,400.00	26,800.00	27,400.00	24,461.09	1,905,619
2026-02-23	26,750.00	26,950.00	26,550.00	26,900.00	24,014.72	1,200,262
2026-02-13	26,750.00	26,850.00	26,600.00	26,750.00	23,880.81	893,291
2026-02-12	26,950.00	26,950.00	26,600.00	26,800.00	23,925.44	605,631
2026-02-11	26,050.00	26,900.00	25,950.00	26,800.00	23,925.44	1,948,570
2026-02-10	26,250.00	26,300.00	25,700.00	26,000.00	23,211.25	1,573,992
2026-02-09	26,200.00	26,300.00	25,900.00	26,200.00	23,389.80	1,237,101
2026-02-06	27,000.00	27,000.00	26,050.00	26,100.00	23,300.53	2,683,946
2026-02-05	27,450.00	27,750.00	27,100.00	27,100.00	24,193.27	1,692,626
2026-02-04	27,650.00	27,650.00	27,050.00	27,450.00	24,505.73	1,933,825
2026-02-03	27,900.00	27,900.00	27,000.00	27,650.00	24,684.27	2,719,152
2026-02-02	27,400.00	27,850.00	27,000.00	27,650.00	24,684.27	2,576,357
2026-01-30	26,550.00	27,700.00	26,550.00	27,450.00	24,505.73	5,901,636
2026-01-29	26,300.00	26,400.00	26,050.00	26,400.00	23,568.35	1,199,710
2026-01-28	25,400.00	26,300.00	25,400.00	25,900.00	23,121.98	2,065,451
2026-01-27	25,200.00	26,050.00	24,950.00	25,750.00	22,988.07	2,540,164
2026-01-26	26,300.00	26,300.00	25,050.00	25,200.00	22,497.06	3,003,990

← NewerPage 3 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.