Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 26,100.00 | 26,750.00 | 26,100.00 | 26,450.00 | 23,612.98 | 5,591,220 |
| 2025-08-01 | 26,100.00 | 26,700.00 | 26,050.00 | 26,100.00 | 23,300.53 | 5,421,595 |
| 2025-07-31 | 26,600.00 | 26,750.00 | 25,550.00 | 26,150.00 | 23,345.16 | 11,767,425 |
| 2025-07-30 | 27,000.00 | 27,350.00 | 26,200.00 | 26,850.00 | 23,970.08 | 7,425,275 |
| 2025-07-29 | 29,250.00 | 29,250.00 | 27,000.00 | 27,000.00 | 24,103.99 | 10,631,806 |
| 2025-07-28 | 28,400.00 | 29,500.00 | 28,250.00 | 29,000.00 | 25,889.47 | 9,748,206 |
| 2025-07-25 | 28,200.00 | 28,800.00 | 27,650.00 | 28,000.00 | 24,996.73 | 8,549,981 |
| 2025-07-24 | 28,400.00 | 28,400.00 | 27,750.00 | 28,050.00 | 25,041.37 | 6,240,941 |
| 2025-07-23 | 27,750.00 | 28,400.00 | 27,100.00 | 28,100.00 | 25,086.01 | 11,480,226 |
| 2025-07-22 | 26,550.00 | 27,350.00 | 26,150.00 | 27,300.00 | 24,371.81 | 7,691,616 |
| 2025-07-21 | 27,800.00 | 28,150.00 | 26,650.00 | 26,650.00 | 23,791.53 | 13,227,004 |
| 2025-07-18 | 28,550.00 | 29,100.00 | 27,500.00 | 27,750.00 | 24,773.55 | 6,997,092 |
| 2025-07-17 | 26,800.00 | 28,300.00 | 26,500.00 | 28,200.00 | 25,175.28 | 18,449,759 |
| 2025-07-16 | 25,950.00 | 27,400.00 | 25,800.00 | 26,450.00 | 23,612.98 | 8,945,202 |
| 2025-07-15 | 25,700.00 | 26,350.00 | 25,700.00 | 25,750.00 | 22,988.07 | 6,861,230 |
| 2025-07-14 | 25,100.00 | 25,800.00 | 24,800.00 | 25,700.00 | 22,943.43 | 8,140,378 |
| 2025-07-11 | 25,600.00 | 25,700.00 | 25,100.00 | 25,200.00 | 22,497.06 | 6,714,360 |
| 2025-07-10 | 25,750.00 | 25,950.00 | 25,400.00 | 25,600.00 | 22,854.16 | 4,772,982 |
| 2025-07-09 | 26,100.00 | 26,100.00 | 25,650.00 | 25,700.00 | 22,943.43 | 5,990,865 |
| 2025-07-08 | 25,750.00 | 26,100.00 | 25,550.00 | 25,800.00 | 23,032.70 | 4,129,038 |
| 2025-07-07 | 25,550.00 | 25,900.00 | 25,450.00 | 25,600.00 | 22,854.16 | 3,351,576 |
| 2025-07-04 | 25,400.00 | 25,900.00 | 25,300.00 | 25,350.00 | 22,630.97 | 3,711,122 |
| 2025-07-03 | 25,450.00 | 25,650.00 | 25,100.00 | 25,300.00 | 22,586.33 | 3,793,806 |
| 2025-07-02 | 25,050.00 | 25,800.00 | 25,050.00 | 25,500.00 | 22,764.88 | 4,573,193 |
| 2025-07-01 | 25,450.00 | 25,650.00 | 25,000.00 | 25,050.00 | 22,363.15 | 4,914,164 |
| 2025-06-30 | 25,200.00 | 25,500.00 | 25,050.00 | 25,350.00 | 22,630.97 | 4,286,910 |
| 2025-06-27 | 25,600.00 | 25,750.00 | 25,150.00 | 25,150.00 | 22,452.42 | 4,207,133 |
| 2025-06-26 | 25,850.00 | 25,950.00 | 25,300.00 | 25,550.00 | 22,809.52 | 4,281,227 |
| 2025-06-25 | 26,200.00 | 26,350.00 | 25,850.00 | 25,850.00 | 23,077.34 | 3,221,137 |
| 2025-06-24 | 26,000.00 | 26,850.00 | 25,850.00 | 26,200.00 | 23,389.80 | 9,292,581 |
| 2025-06-23 | 25,500.00 | 25,900.00 | 25,300.00 | 25,700.00 | 22,943.43 | 4,174,816 |
| 2025-06-20 | 25,200.00 | 26,400.00 | 25,150.00 | 25,950.00 | 23,166.61 | 9,170,735 |
| 2025-06-19 | 24,800.00 | 24,950.00 | 24,350.00 | 24,850.00 | 22,184.60 | 4,204,707 |
| 2025-06-18 | 25,100.00 | 25,400.00 | 24,850.00 | 24,850.00 | 22,184.60 | 2,386,500 |
| 2025-06-17 | 24,700.00 | 25,900.00 | 24,700.00 | 25,100.00 | 22,407.79 | 7,090,933 |
| 2025-06-16 | 24,100.00 | 24,500.00 | 24,050.00 | 24,500.00 | 21,872.14 | 2,953,086 |
| 2025-06-13 | 24,400.00 | 24,850.00 | 23,750.00 | 24,400.00 | 21,782.87 | 4,284,872 |
| 2025-06-12 | 26,900.01 | 27,050.01 | 26,650.01 | 26,850.01 | 21,790.98 | 3,866,771 |
| 2025-06-11 | 26,550.01 | 26,850.01 | 26,350.01 | 26,850.01 | 21,790.98 | 4,369,228 |
| 2025-06-10 | 26,500.01 | 26,850.01 | 26,400.01 | 26,550.01 | 21,547.51 | 2,292,044 |
| 2025-06-09 | 27,000.01 | 27,000.01 | 26,350.01 | 26,450.01 | 21,466.35 | 2,826,418 |
| 2025-06-06 | 27,100.01 | 27,750.01 | 27,000.01 | 27,000.01 | 21,912.72 | 5,863,514 |
| 2025-06-05 | 26,650.01 | 27,000.01 | 26,300.01 | 27,000.01 | 21,912.72 | 3,302,792 |
| 2025-06-04 | 26,750.01 | 27,450.01 | 26,650.01 | 26,750.01 | 21,709.83 | 3,903,136 |
| 2025-06-03 | 26,950.01 | 27,000.01 | 26,700.01 | 26,800.01 | 21,750.41 | 5,036,435 |
| 2025-06-02 | 26,050.01 | 27,150.01 | 26,050.01 | 26,650.01 | 21,628.67 | 4,729,092 |
| 2025-05-30 | 26,950.01 | 26,950.01 | 26,000.01 | 26,200.01 | 21,263.46 | 5,523,988 |
| 2025-05-29 | 26,850.01 | 27,100.01 | 26,450.01 | 26,950.01 | 21,872.14 | 3,966,647 |
| 2025-05-28 | 27,050.01 | 27,300.01 | 26,500.01 | 26,850.01 | 21,790.98 | 3,239,025 |
| 2025-05-27 | 26,500.01 | 27,400.01 | 26,500.01 | 26,900.01 | 21,831.56 | 6,912,764 |
| 2025-05-26 | 26,350.01 | 26,700.01 | 25,500.00 | 26,200.01 | 21,263.46 | 4,230,291 |
| 2025-05-23 | 26,500.01 | 26,600.01 | 26,000.01 | 26,350.01 | 21,385.19 | 2,783,595 |
| 2025-05-22 | 25,600.00 | 26,950.01 | 25,400.00 | 25,900.00 | 21,019.98 | 7,979,553 |
| 2025-05-21 | 24,550.00 | 25,400.00 | 24,550.00 | 25,300.00 | 20,533.03 | 4,549,594 |
| 2025-05-20 | 24,600.00 | 24,800.00 | 24,500.00 | 24,500.00 | 19,883.77 | 2,685,944 |
| 2025-05-19 | 24,650.00 | 24,950.00 | 24,450.00 | 24,600.00 | 19,964.92 | 1,811,811 |
| 2025-05-16 | 24,800.00 | 25,000.00 | 24,550.00 | 24,650.00 | 20,005.50 | 2,682,647 |
| 2025-05-15 | 24,750.00 | 25,200.00 | 24,650.00 | 24,800.00 | 20,127.24 | 3,367,233 |
| 2025-05-14 | 24,500.00 | 24,750.00 | 24,350.00 | 24,700.00 | 20,046.08 | 2,308,753 |
| 2025-05-13 | 24,300.00 | 24,800.00 | 24,200.00 | 24,600.00 | 19,964.92 | 3,293,066 |
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.