Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 24,250.00 | 24,500.00 | 24,100.00 | 24,200.00 | 19,640.29 | 1,921,526 |
| 2025-05-09 | 24,650.00 | 24,650.00 | 23,950.00 | 24,150.00 | 19,599.71 | 2,668,357 |
| 2025-05-08 | 24,650.00 | 24,800.00 | 24,150.00 | 24,400.00 | 19,802.61 | 1,735,303 |
| 2025-05-07 | 23,900.00 | 24,500.00 | 23,900.00 | 24,500.00 | 19,883.77 | 4,152,852 |
| 2025-05-06 | 23,800.00 | 24,450.00 | 23,800.00 | 23,850.00 | 19,356.24 | 2,695,412 |
| 2025-05-05 | 23,500.00 | 23,850.00 | 23,250.00 | 23,750.00 | 19,275.08 | 2,593,828 |
| 2025-04-29 | 23,350.00 | 23,500.00 | 23,000.00 | 23,400.00 | 18,991.03 | 1,993,838 |
| 2025-04-28 | 23,500.00 | 23,500.00 | 23,000.00 | 23,200.00 | 18,828.71 | 1,180,960 |
| 2025-04-25 | 22,950.00 | 23,800.00 | 22,950.00 | 23,250.00 | 18,869.29 | 2,664,419 |
| 2025-04-24 | 23,000.00 | 23,250.00 | 22,750.00 | 23,000.00 | 18,666.39 | 1,770,351 |
| 2025-04-23 | 22,850.00 | 23,300.00 | 22,450.00 | 23,000.00 | 18,666.39 | 1,872,112 |
| 2025-04-22 | 22,100.00 | 22,500.00 | 20,950.00 | 22,500.00 | 18,260.60 | 5,279,350 |
| 2025-04-21 | 22,900.00 | 23,300.00 | 22,450.00 | 22,500.00 | 18,260.60 | 1,943,986 |
| 2025-04-18 | 23,200.00 | 23,400.00 | 22,950.00 | 23,100.00 | 18,747.55 | 1,990,692 |
| 2025-04-17 | 22,050.00 | 22,900.00 | 22,050.00 | 22,850.00 | 18,544.66 | 1,627,571 |
| 2025-04-16 | 22,450.00 | 23,300.00 | 22,200.00 | 22,200.00 | 18,017.13 | 2,007,511 |
| 2025-04-15 | 23,400.00 | 23,850.00 | 22,600.00 | 22,800.00 | 18,504.08 | 2,439,965 |
| 2025-04-14 | 22,450.00 | 23,500.00 | 22,000.00 | 23,500.00 | 19,072.18 | 3,991,910 |
| 2025-04-11 | 21,650.00 | 22,000.00 | 20,650.00 | 22,000.00 | 17,854.81 | 5,146,371 |
| 2025-04-10 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 17,083.81 | 2,537,128 |
| 2025-04-09 | 19,700.00 | 20,500.00 | 19,700.00 | 19,700.00 | 15,988.17 | 7,106,934 |
| 2025-04-08 | 22,050.00 | 22,300.00 | 21,150.00 | 21,150.00 | 17,164.97 | 2,694,427 |
| 2025-04-04 | 22,700.00 | 23,000.00 | 22,700.00 | 22,700.00 | 18,422.92 | 7,485,906 |
| 2025-04-03 | 24,500.00 | 25,000.00 | 24,400.00 | 24,400.00 | 19,802.61 | 3,810,894 |
| 2025-04-02 | 26,300.01 | 26,800.01 | 26,150.01 | 26,200.01 | 21,263.46 | 3,014,956 |
| 2025-04-01 | 26,700.01 | 26,700.01 | 26,450.01 | 26,500.01 | 21,506.93 | 1,060,686 |
| 2025-03-31 | 26,350.01 | 26,800.01 | 26,000.01 | 26,350.01 | 21,385.19 | 2,641,308 |
| 2025-03-28 | 26,900.01 | 26,950.01 | 26,350.01 | 26,350.01 | 21,385.19 | 2,547,171 |
| 2025-03-27 | 26,950.01 | 27,000.01 | 26,800.01 | 26,800.01 | 21,750.41 | 943,558 |
| 2025-03-26 | 26,900.01 | 27,050.01 | 26,750.01 | 26,950.01 | 21,872.14 | 1,755,952 |
| 2025-03-25 | 26,800.01 | 27,150.01 | 26,800.01 | 26,900.01 | 21,831.56 | 2,079,506 |
| 2025-03-24 | 27,100.01 | 27,200.01 | 26,750.01 | 26,850.01 | 21,790.98 | 2,881,493 |
| 2025-03-21 | 27,350.01 | 27,500.01 | 27,050.01 | 27,100.01 | 21,993.88 | 3,503,191 |
| 2025-03-20 | 27,750.01 | 27,900.01 | 27,350.01 | 27,400.01 | 22,237.35 | 3,252,600 |
| 2025-03-19 | 28,000.01 | 28,250.01 | 27,700.01 | 27,750.01 | 22,521.41 | 2,637,195 |
| 2025-03-18 | 27,900.01 | 28,600.01 | 27,900.01 | 28,000.01 | 22,724.30 | 5,352,434 |
| 2025-03-17 | 28,000.01 | 28,250.01 | 27,550.01 | 27,800.01 | 22,561.99 | 4,873,637 |
| 2025-03-14 | 28,000.01 | 28,400.01 | 27,700.01 | 27,700.01 | 22,480.83 | 2,840,837 |
| 2025-03-13 | 28,050.01 | 28,800.01 | 27,800.01 | 27,950.01 | 22,683.73 | 8,425,470 |
| 2025-03-12 | 27,600.01 | 28,200.01 | 27,500.01 | 27,950.01 | 22,683.73 | 3,899,829 |
| 2025-03-11 | 27,450.01 | 27,550.01 | 27,350.01 | 27,500.01 | 22,318.51 | 3,486,130 |
| 2025-03-10 | 28,050.01 | 28,050.01 | 27,600.01 | 27,700.01 | 22,480.83 | 2,768,479 |
| 2025-03-07 | 27,800.01 | 28,150.01 | 27,650.01 | 27,700.01 | 22,480.83 | 2,792,679 |
| 2025-03-06 | 27,700.01 | 27,700.01 | 27,250.01 | 27,700.01 | 22,480.83 | 3,167,658 |
| 2025-03-05 | 27,900.01 | 27,950.01 | 27,450.01 | 27,450.01 | 22,277.93 | 3,849,614 |
| 2025-03-04 | 28,050.01 | 28,450.01 | 27,800.01 | 27,850.01 | 22,602.57 | 4,700,607 |
| 2025-03-03 | 28,300.01 | 28,600.01 | 28,100.01 | 28,100.01 | 22,805.46 | 3,921,488 |
| 2025-02-28 | 28,450.01 | 28,700.01 | 28,050.01 | 28,150.01 | 22,846.04 | 2,477,475 |
| 2025-02-27 | 27,950.01 | 28,350.01 | 27,850.01 | 28,300.01 | 22,967.78 | 3,269,782 |
| 2025-02-26 | 28,050.01 | 28,350.01 | 27,900.01 | 27,900.01 | 22,643.15 | 2,501,675 |
| 2025-02-25 | 28,200.01 | 28,400.01 | 27,800.01 | 27,950.01 | 22,683.73 | 2,852,574 |
| 2025-02-24 | 27,500.01 | 28,100.01 | 27,450.01 | 28,000.01 | 22,724.30 | 2,532,167 |
| 2025-02-21 | 27,850.01 | 27,850.01 | 27,550.01 | 27,700.01 | 22,480.83 | 1,715,659 |
| 2025-02-20 | 27,950.01 | 28,200.01 | 27,800.01 | 27,850.01 | 22,602.57 | 2,778,764 |
| 2025-02-19 | 27,450.01 | 28,150.01 | 27,450.01 | 27,850.01 | 22,602.57 | 4,303,364 |
| 2025-02-18 | 27,750.01 | 28,000.01 | 27,450.01 | 27,450.01 | 22,277.93 | 2,320,780 |
| 2025-02-17 | 27,750.01 | 28,100.01 | 27,550.01 | 27,700.01 | 22,480.83 | 3,599,265 |
| 2025-02-14 | 27,200.01 | 27,750.01 | 27,200.01 | 27,550.01 | 22,359.09 | 3,675,495 |
| 2025-02-13 | 26,850.01 | 27,150.01 | 26,750.01 | 27,000.01 | 21,912.72 | 2,666,113 |
| 2025-02-12 | 27,000.01 | 27,150.01 | 26,750.01 | 26,750.01 | 21,709.83 | 3,331,492 |
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.