Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 26,750.01 | 26,950.01 | 26,550.01 | 26,900.01 | 21,831.56 | 1,625,635 |
| 2025-02-10 | 27,300.01 | 27,300.01 | 26,700.01 | 26,700.01 | 21,669.25 | 3,517,227 |
| 2025-02-07 | 27,450.01 | 27,700.01 | 27,300.01 | 27,300.01 | 22,156.20 | 2,041,391 |
| 2025-02-06 | 27,400.01 | 27,500.01 | 27,150.01 | 27,400.01 | 22,237.35 | 1,781,241 |
| 2025-02-05 | 27,350.01 | 27,750.01 | 27,300.01 | 27,300.01 | 22,156.20 | 2,718,264 |
| 2025-02-04 | 26,850.01 | 27,350.01 | 26,800.01 | 27,250.01 | 22,115.62 | 2,877,379 |
| 2025-02-03 | 26,600.01 | 26,900.01 | 26,450.01 | 26,700.01 | 21,669.25 | 1,738,044 |
| 2025-01-24 | 26,800.01 | 26,900.01 | 26,550.01 | 26,550.01 | 21,547.51 | 1,477,531 |
| 2025-01-23 | 26,450.01 | 26,850.01 | 26,400.01 | 26,800.01 | 21,750.41 | 1,759,340 |
| 2025-01-22 | 27,250.01 | 27,350.01 | 26,400.01 | 26,400.01 | 21,425.77 | 5,376,634 |
| 2025-01-21 | 27,600.01 | 27,700.01 | 27,100.01 | 27,150.01 | 22,034.46 | 2,291,135 |
| 2025-01-20 | 27,450.01 | 27,750.01 | 27,400.01 | 27,500.01 | 22,318.51 | 1,226,335 |
| 2025-01-17 | 27,150.01 | 27,800.01 | 27,100.01 | 27,600.01 | 22,399.67 | 2,448,314 |
| 2025-01-16 | 27,650.01 | 27,650.01 | 27,050.01 | 27,100.01 | 21,993.88 | 2,101,528 |
| 2025-01-15 | 27,400.01 | 27,450.01 | 27,100.01 | 27,450.01 | 22,277.93 | 1,251,866 |
| 2025-01-14 | 27,350.01 | 27,500.01 | 27,000.01 | 27,000.01 | 21,912.72 | 1,156,760 |
| 2025-01-13 | 26,900.01 | 27,450.01 | 26,700.01 | 27,300.01 | 22,156.20 | 2,069,221 |
| 2025-01-10 | 27,600.01 | 27,850.01 | 26,950.01 | 26,950.01 | 21,872.14 | 2,821,840 |
| 2025-01-09 | 27,800.01 | 28,050.01 | 27,600.01 | 27,600.01 | 22,399.67 | 1,717,111 |
| 2025-01-08 | 27,550.01 | 28,100.01 | 27,550.01 | 27,900.01 | 22,643.15 | 2,109,998 |
| 2025-01-07 | 27,650.01 | 27,950.01 | 27,500.01 | 27,550.01 | 22,359.09 | 3,116,112 |
| 2025-01-06 | 28,650.01 | 28,750.01 | 27,400.01 | 27,650.01 | 22,440.25 | 6,031,486 |
| 2025-01-03 | 29,050.01 | 29,050.01 | 28,650.01 | 28,650.01 | 23,251.83 | 2,590,126 |
| 2025-01-02 | 28,650.01 | 29,200.01 | 28,650.01 | 29,050.01 | 23,576.47 | 2,409,594 |
| 2024-12-31 | 29,050.01 | 29,200.01 | 28,500.01 | 28,500.01 | 23,130.10 | 2,777,675 |
| 2024-12-30 | 29,100.01 | 29,350.01 | 28,950.01 | 29,000.01 | 23,535.89 | 2,760,372 |
| 2024-12-27 | 30,100.01 | 30,100.01 | 29,050.01 | 29,050.01 | 23,576.47 | 7,230,354 |
| 2024-12-26 | 29,950.01 | 30,300.01 | 29,800.01 | 29,800.01 | 24,185.15 | 3,678,036 |
| 2024-12-25 | 30,100.01 | 30,300.01 | 29,800.01 | 29,900.01 | 24,266.31 | 4,847,743 |
| 2024-12-24 | 30,800.01 | 30,800.01 | 29,900.01 | 30,000.01 | 24,347.47 | 10,102,046 |
| 2024-12-23 | 30,400.01 | 31,150.01 | 30,350.01 | 30,800.01 | 24,996.73 | 5,718,701 |
| 2024-12-20 | 30,250.01 | 30,800.01 | 30,150.01 | 30,200.01 | 24,509.79 | 4,380,441 |
| 2024-12-19 | 30,100.01 | 30,450.01 | 29,650.01 | 30,150.01 | 24,469.21 | 5,982,965 |
| 2024-12-18 | 30,300.01 | 30,900.01 | 30,300.01 | 30,500.01 | 24,753.26 | 3,531,747 |
| 2024-12-17 | 30,450.01 | 30,700.01 | 30,150.01 | 30,300.01 | 24,590.94 | 2,448,072 |
| 2024-12-16 | 30,300.01 | 30,600.01 | 29,900.01 | 30,200.01 | 24,509.79 | 2,995,475 |
| 2024-12-13 | 30,150.01 | 30,700.01 | 30,150.01 | 30,300.01 | 24,590.94 | 3,876,355 |
| 2024-12-12 | 30,850.01 | 30,900.01 | 30,250.01 | 30,400.01 | 24,672.10 | 4,733,519 |
| 2024-12-11 | 30,700.01 | 30,950.01 | 30,500.01 | 30,850.01 | 25,037.31 | 5,640,293 |
| 2024-12-10 | 31,050.01 | 31,200.01 | 30,500.01 | 30,650.01 | 24,875.00 | 9,555,126 |
| 2024-12-09 | 30,300.01 | 31,400.01 | 30,250.01 | 31,050.01 | 25,199.63 | 8,243,607 |
| 2024-12-06 | 30,600.01 | 30,600.01 | 30,100.01 | 30,200.01 | 24,509.79 | 5,145,645 |
| 2024-12-05 | 28,850.01 | 30,450.01 | 28,850.01 | 30,450.01 | 24,712.68 | 14,638,093 |
| 2024-12-04 | 28,700.01 | 29,200.01 | 28,600.01 | 28,850.01 | 23,414.15 | 4,499,626 |
| 2024-12-03 | 28,550.01 | 29,150.01 | 28,500.01 | 28,650.01 | 23,251.83 | 4,475,910 |
| 2024-12-02 | 28,950.01 | 29,000.01 | 28,600.01 | 28,600.01 | 23,211.25 | 2,308,680 |
| 2024-11-29 | 28,950.01 | 29,350.01 | 28,700.01 | 28,700.01 | 23,292.41 | 4,901,467 |
| 2024-11-28 | 29,350.01 | 29,400.01 | 28,800.01 | 28,900.01 | 23,454.73 | 4,051,442 |
| 2024-11-27 | 28,550.01 | 29,200.01 | 28,350.01 | 29,200.01 | 23,698.20 | 5,207,597 |
| 2024-11-26 | 28,750.01 | 29,000.01 | 28,450.01 | 28,550.01 | 23,170.67 | 3,581,236 |
| 2024-11-25 | 28,500.01 | 29,300.01 | 28,400.01 | 28,550.01 | 23,170.67 | 12,574,318 |
| 2024-11-22 | 28,300.01 | 28,350.01 | 27,850.01 | 28,250.01 | 22,927.20 | 13,328,510 |
| 2024-11-21 | 28,250.01 | 28,500.01 | 28,050.01 | 28,250.01 | 22,927.20 | 2,399,672 |
| 2024-11-20 | 27,200.01 | 28,700.01 | 27,200.01 | 28,050.01 | 22,764.88 | 6,137,724 |
| 2024-11-19 | 27,500.01 | 27,650.01 | 27,200.01 | 27,200.01 | 22,075.04 | 2,504,579 |
| 2024-11-18 | 27,500.01 | 27,750.01 | 27,000.01 | 27,450.01 | 22,277.93 | 2,901,821 |
| 2024-11-15 | 27,600.01 | 27,950.01 | 27,200.01 | 27,300.01 | 22,156.20 | 5,440,885 |
| 2024-11-14 | 28,850.01 | 28,850.01 | 27,750.01 | 27,850.01 | 22,602.57 | 4,154,897 |
| 2024-11-13 | 27,950.01 | 28,800.01 | 27,900.01 | 28,800.01 | 23,373.57 | 6,760,753 |
| 2024-11-12 | 28,450.01 | 28,600.01 | 27,900.01 | 28,000.01 | 22,724.30 | 4,004,857 |
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.