Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 26,950.00 | 27,250.00 | 26,300.00 | 26,300.00 | 23,479.07 | 1,758,399 |
| 2026-01-22 | 25,950.00 | 27,400.00 | 25,950.00 | 26,950.00 | 24,059.35 | 3,956,062 |
| 2026-01-21 | 26,400.00 | 26,450.00 | 25,800.00 | 25,900.00 | 23,121.98 | 2,937,452 |
| 2026-01-20 | 26,350.00 | 26,650.00 | 26,200.00 | 26,450.00 | 23,612.98 | 2,405,502 |
| 2026-01-19 | 26,500.00 | 26,600.00 | 26,250.00 | 26,250.00 | 23,434.44 | 2,008,095 |
| 2026-01-16 | 26,650.00 | 26,850.00 | 26,150.00 | 26,250.00 | 23,434.44 | 2,504,269 |
| 2026-01-15 | 26,500.00 | 27,000.00 | 26,200.00 | 26,600.00 | 23,746.90 | 3,013,069 |
| 2026-01-14 | 27,000.00 | 27,350.00 | 26,300.00 | 26,500.00 | 23,657.62 | 4,396,846 |
| 2026-01-13 | 27,450.00 | 27,450.00 | 26,600.00 | 27,000.00 | 24,103.99 | 3,224,425 |
| 2026-01-12 | 26,050.00 | 27,100.00 | 25,700.00 | 26,850.00 | 23,970.08 | 4,345,245 |
| 2026-01-09 | 26,400.00 | 26,900.00 | 26,000.00 | 26,300.00 | 23,479.07 | 6,623,217 |
| 2026-01-08 | 27,100.00 | 27,100.00 | 26,300.00 | 26,300.00 | 23,479.07 | 3,239,767 |
| 2026-01-07 | 26,100.00 | 26,950.00 | 26,100.00 | 26,800.00 | 23,925.44 | 3,105,768 |
| 2026-01-06 | 26,300.00 | 26,500.00 | 25,650.00 | 26,000.00 | 23,211.25 | 4,005,145 |
| 2026-01-05 | 27,350.00 | 27,550.00 | 26,000.00 | 26,100.00 | 23,300.53 | 3,631,070 |
| 2025-12-31 | 27,600.00 | 27,600.00 | 27,250.00 | 27,300.00 | 24,371.81 | 1,274,807 |
| 2025-12-30 | 27,400.00 | 27,700.00 | 27,050.00 | 27,600.00 | 24,639.64 | 2,438,533 |
| 2025-12-29 | 27,800.00 | 27,800.00 | 27,000.00 | 27,750.00 | 24,773.55 | 2,754,043 |
| 2025-12-26 | 27,950.00 | 28,000.00 | 27,000.00 | 27,600.00 | 24,639.64 | 2,093,250 |
| 2025-12-25 | 28,650.00 | 28,900.00 | 28,000.00 | 28,000.00 | 24,996.73 | 2,637,683 |
| 2025-12-24 | 28,450.00 | 28,700.00 | 28,100.00 | 28,650.00 | 25,577.01 | 2,144,726 |
| 2025-12-23 | 29,000.00 | 29,200.00 | 28,450.00 | 28,450.00 | 25,398.47 | 1,733,671 |
| 2025-12-22 | 28,600.00 | 28,900.00 | 28,400.00 | 28,800.00 | 25,710.92 | 2,220,704 |
| 2025-12-19 | 28,750.00 | 28,950.00 | 28,200.00 | 28,200.00 | 25,175.28 | 1,590,916 |
| 2025-12-18 | 28,400.00 | 28,750.00 | 28,100.00 | 28,400.00 | 25,353.83 | 1,222,779 |
| 2025-12-17 | 29,100.00 | 29,100.00 | 28,500.00 | 28,800.00 | 25,710.92 | 895,935 |
| 2025-12-16 | 27,800.00 | 29,150.00 | 26,500.00 | 29,100.00 | 25,978.75 | 4,562,787 |
| 2025-12-15 | 28,100.00 | 28,350.00 | 27,600.00 | 28,100.00 | 25,086.01 | 2,055,895 |
| 2025-12-12 | 30,200.00 | 30,300.00 | 28,100.00 | 28,100.00 | 25,086.01 | 2,994,156 |
| 2025-12-11 | 30,500.00 | 30,600.00 | 30,000.00 | 30,200.00 | 26,960.76 | 1,112,862 |
| 2025-12-10 | 30,650.00 | 30,850.00 | 30,000.00 | 30,400.00 | 27,139.31 | 951,409 |
| 2025-12-09 | 30,400.00 | 31,150.00 | 29,450.00 | 30,850.00 | 27,541.04 | 3,334,974 |
| 2025-12-08 | 31,100.00 | 31,250.00 | 30,400.00 | 30,400.00 | 27,139.31 | 2,446,665 |
| 2025-12-05 | 31,900.00 | 31,900.00 | 31,150.00 | 31,150.00 | 27,808.86 | 1,783,682 |
| 2025-12-04 | 31,700.00 | 32,050.00 | 31,500.00 | 31,900.00 | 28,478.42 | 1,902,109 |
| 2025-12-03 | 31,200.00 | 31,500.00 | 30,950.00 | 31,500.00 | 28,121.32 | 1,563,795 |
| 2025-12-02 | 31,200.00 | 31,450.00 | 30,250.00 | 31,100.00 | 27,764.23 | 2,657,782 |
| 2025-12-01 | 31,750.00 | 32,000.00 | 31,200.00 | 31,200.00 | 27,853.50 | 1,652,205 |
| 2025-11-28 | 32,200.00 | 32,350.00 | 31,600.00 | 31,750.00 | 28,344.51 | 2,185,402 |
| 2025-11-27 | 32,600.00 | 32,750.00 | 32,000.00 | 32,200.00 | 28,746.24 | 1,487,469 |
| 2025-11-26 | 31,800.00 | 32,650.00 | 31,800.00 | 32,500.00 | 29,014.06 | 1,951,107 |
| 2025-11-25 | 32,400.00 | 32,900.00 | 31,600.00 | 31,800.00 | 28,389.15 | 2,703,424 |
| 2025-11-24 | 32,600.00 | 33,150.00 | 32,350.00 | 32,800.00 | 29,281.89 | 3,898,311 |
| 2025-11-21 | 32,200.00 | 32,350.00 | 31,600.00 | 32,300.00 | 28,835.52 | 1,899,274 |
| 2025-11-20 | 31,850.00 | 32,400.00 | 31,200.00 | 32,400.00 | 28,924.79 | 2,758,122 |
| 2025-11-19 | 32,600.00 | 33,250.00 | 32,000.00 | 32,000.00 | 28,567.69 | 4,204,773 |
| 2025-11-18 | 33,800.00 | 33,800.00 | 32,800.00 | 32,800.00 | 29,281.89 | 3,787,228 |
| 2025-11-17 | 32,950.00 | 33,650.00 | 32,700.00 | 33,600.00 | 29,996.08 | 4,788,824 |
| 2025-11-14 | 31,200.00 | 33,000.00 | 31,200.00 | 32,700.00 | 29,192.61 | 5,379,102 |
| 2025-11-13 | 31,600.00 | 31,950.00 | 31,250.00 | 31,250.00 | 27,898.14 | 2,239,557 |
| 2025-11-12 | 30,850.00 | 31,800.00 | 30,600.00 | 31,550.00 | 28,165.96 | 2,972,598 |
| 2025-11-11 | 30,250.00 | 30,750.00 | 30,250.00 | 30,550.00 | 27,273.22 | 1,664,433 |
| 2025-11-10 | 30,400.00 | 30,750.00 | 29,850.00 | 30,200.00 | 26,960.76 | 1,509,750 |
| 2025-11-07 | 31,100.00 | 31,400.00 | 30,000.00 | 30,200.00 | 26,960.76 | 2,743,625 |
| 2025-11-06 | 30,950.00 | 31,750.00 | 30,900.00 | 31,400.00 | 28,032.05 | 3,194,034 |
| 2025-11-05 | 31,200.00 | 31,600.00 | 30,900.00 | 30,900.00 | 27,585.68 | 1,284,507 |
| 2025-11-04 | 29,350.00 | 31,800.00 | 29,150.00 | 31,600.00 | 28,210.60 | 4,777,568 |
| 2025-11-03 | 31,300.00 | 31,300.00 | 29,800.00 | 29,800.00 | 26,603.67 | 3,517,443 |
| 2025-10-31 | 31,100.00 | 31,400.00 | 30,500.00 | 30,800.00 | 27,496.41 | 1,982,956 |
| 2025-10-30 | 31,250.00 | 31,650.00 | 30,800.00 | 31,000.00 | 27,674.95 | 2,483,210 |
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.