Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 30,900.00 | 31,300.00 | 30,800.00 | 30,900.00 | 27,585.68 | 1,633,554 |
| 2025-10-28 | 29,950.00 | 31,200.00 | 29,550.00 | 30,700.00 | 27,407.13 | 3,123,415 |
| 2025-10-27 | 31,950.00 | 32,000.00 | 30,200.00 | 30,200.00 | 26,960.76 | 3,487,782 |
| 2025-10-24 | 31,400.00 | 31,800.00 | 30,850.00 | 31,750.00 | 28,344.51 | 2,818,453 |
| 2025-10-23 | 31,400.00 | 32,000.00 | 31,150.00 | 31,600.00 | 28,210.60 | 5,695,583 |
| 2025-10-22 | 31,500.00 | 32,050.00 | 30,350.00 | 31,750.00 | 28,344.51 | 4,318,264 |
| 2025-10-21 | 32,000.00 | 32,050.00 | 30,400.00 | 31,000.00 | 27,674.95 | 8,382,103 |
| 2025-10-20 | 34,000.00 | 34,600.00 | 32,150.00 | 32,150.00 | 28,701.61 | 9,867,274 |
| 2025-10-17 | 36,100.00 | 36,200.00 | 34,550.00 | 34,550.00 | 30,844.18 | 7,030,624 |
| 2025-10-16 | 35,700.00 | 36,400.00 | 34,900.00 | 35,700.00 | 31,870.83 | 7,724,971 |
| 2025-10-15 | 33,000.00 | 35,700.00 | 32,750.00 | 35,700.00 | 31,870.83 | 9,868,785 |
| 2025-10-14 | 34,900.00 | 34,900.00 | 33,250.00 | 33,400.00 | 29,817.53 | 7,027,577 |
| 2025-10-13 | 32,000.00 | 34,350.00 | 31,900.00 | 34,350.00 | 30,665.63 | 10,697,643 |
| 2025-10-10 | 33,000.00 | 33,450.00 | 32,300.00 | 32,600.00 | 29,103.34 | 3,510,498 |
| 2025-10-09 | 32,800.00 | 32,950.00 | 32,250.00 | 32,850.00 | 29,326.52 | 2,875,693 |
| 2025-10-08 | 32,100.00 | 32,500.00 | 30,900.00 | 32,400.00 | 28,924.79 | 5,285,674 |
| 2025-10-07 | 31,950.00 | 32,100.00 | 31,350.00 | 31,500.00 | 28,121.32 | 1,880,647 |
| 2025-10-06 | 30,350.00 | 32,100.00 | 30,350.00 | 32,100.00 | 28,656.97 | 5,028,450 |
| 2025-10-03 | 30,400.00 | 30,700.00 | 29,800.00 | 30,000.00 | 26,782.21 | 4,910,842 |
| 2025-10-02 | 32,000.00 | 32,200.00 | 30,750.00 | 30,750.00 | 27,451.77 | 4,841,557 |
| 2025-10-01 | 32,350.00 | 32,450.00 | 31,800.00 | 32,150.00 | 28,701.61 | 2,817,370 |
| 2025-09-30 | 33,000.00 | 33,150.00 | 30,850.00 | 32,300.00 | 28,835.52 | 10,196,239 |
| 2025-09-29 | 34,000.00 | 34,300.00 | 32,800.00 | 32,950.00 | 29,415.80 | 4,772,163 |
| 2025-09-26 | 32,350.00 | 34,600.00 | 32,250.00 | 34,000.00 | 30,353.17 | 19,134,167 |
| 2025-09-25 | 32,600.00 | 33,200.00 | 32,100.00 | 32,350.00 | 28,880.15 | 5,277,570 |
| 2025-09-24 | 31,150.00 | 32,500.00 | 31,000.00 | 32,500.00 | 29,014.06 | 4,191,327 |
| 2025-09-23 | 32,250.00 | 32,500.00 | 30,000.00 | 31,150.00 | 27,808.86 | 3,648,481 |
| 2025-09-22 | 31,850.00 | 33,600.00 | 31,750.00 | 32,200.00 | 28,746.24 | 11,664,993 |
| 2025-09-19 | 31,900.00 | 32,250.00 | 31,650.00 | 31,700.00 | 28,299.87 | 5,004,875 |
| 2025-09-18 | 30,600.00 | 32,050.00 | 30,500.00 | 31,450.00 | 28,076.69 | 4,761,004 |
| 2025-09-17 | 31,150.00 | 31,700.00 | 30,600.00 | 30,600.00 | 27,317.86 | 2,602,159 |
| 2025-09-16 | 32,400.00 | 32,450.00 | 31,200.00 | 31,200.00 | 27,853.50 | 3,733,511 |
| 2025-09-15 | 31,950.00 | 32,000.00 | 31,350.00 | 32,000.00 | 28,567.69 | 3,197,860 |
| 2025-09-12 | 31,650.00 | 32,150.00 | 31,250.00 | 31,700.00 | 28,299.87 | 2,997,643 |
| 2025-09-11 | 29,800.00 | 31,500.00 | 29,750.00 | 31,500.00 | 28,121.32 | 7,683,699 |
| 2025-09-10 | 30,750.00 | 30,800.00 | 29,800.00 | 29,900.00 | 26,692.94 | 3,936,594 |
| 2025-09-09 | 29,650.00 | 30,600.00 | 29,000.00 | 30,600.00 | 27,317.86 | 6,640,445 |
| 2025-09-08 | 31,050.00 | 31,350.00 | 29,200.00 | 29,200.00 | 26,068.02 | 8,673,642 |
| 2025-09-05 | 32,750.00 | 33,400.00 | 31,200.00 | 31,200.00 | 27,853.50 | 8,573,547 |
| 2025-09-04 | 33,000.00 | 33,900.00 | 32,600.00 | 32,650.00 | 29,147.98 | 5,329,657 |
| 2025-09-03 | 31,500.00 | 33,200.00 | 31,500.00 | 32,950.00 | 29,415.80 | 5,197,985 |
| 2025-08-29 | 32,100.00 | 32,550.00 | 31,600.00 | 31,850.00 | 28,433.78 | 5,181,359 |
| 2025-08-28 | 31,500.00 | 32,000.00 | 31,050.00 | 32,000.00 | 28,567.69 | 4,610,952 |
| 2025-08-27 | 31,800.00 | 32,600.00 | 31,100.00 | 31,450.00 | 28,076.69 | 7,683,936 |
| 2025-08-26 | 29,700.00 | 31,500.00 | 29,650.00 | 31,450.00 | 28,076.69 | 5,601,731 |
| 2025-08-25 | 32,000.00 | 32,250.00 | 29,650.00 | 29,650.00 | 26,469.75 | 8,333,803 |
| 2025-08-22 | 30,500.00 | 32,500.00 | 30,450.00 | 31,750.00 | 28,344.51 | 12,047,034 |
| 2025-08-21 | 31,300.00 | 32,100.00 | 30,900.00 | 31,150.00 | 27,808.86 | 6,887,777 |
| 2025-08-20 | 33,300.00 | 33,300.00 | 30,950.00 | 31,050.00 | 27,719.59 | 17,482,870 |
| 2025-08-19 | 34,050.00 | 35,050.00 | 33,250.00 | 33,250.00 | 29,683.62 | 9,220,169 |
| 2025-08-18 | 31,850.00 | 33,950.00 | 31,200.00 | 33,950.00 | 30,308.54 | 14,657,884 |
| 2025-08-15 | 33,450.00 | 33,450.00 | 30,800.00 | 31,750.00 | 28,344.51 | 17,366,193 |
| 2025-08-14 | 32,950.00 | 32,950.00 | 32,650.00 | 32,950.00 | 29,415.80 | 7,178,236 |
| 2025-08-13 | 29,300.00 | 30,800.00 | 29,150.00 | 30,800.00 | 27,496.41 | 15,243,568 |
| 2025-08-12 | 28,350.00 | 28,950.00 | 27,600.00 | 28,800.00 | 25,710.92 | 9,556,775 |
| 2025-08-11 | 28,400.00 | 29,250.00 | 28,200.00 | 28,250.00 | 25,219.92 | 8,152,478 |
| 2025-08-08 | 28,050.00 | 28,400.00 | 27,300.00 | 28,000.00 | 24,996.73 | 8,644,732 |
| 2025-08-07 | 27,450.00 | 27,900.00 | 27,100.00 | 27,850.00 | 24,862.82 | 8,121,887 |
| 2025-08-06 | 26,600.00 | 27,350.00 | 26,400.00 | 26,950.00 | 24,059.35 | 4,586,294 |
| 2025-08-05 | 26,700.00 | 27,450.00 | 25,900.00 | 26,400.00 | 23,568.35 | 10,797,788 |
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.