Ha Do Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 28,100.01 | 28,700.01 | 28,000.01 | 28,450.01 | 23,089.52 | 5,130,157 |
| 2024-11-08 | 28,300.01 | 28,400.01 | 28,050.01 | 28,100.01 | 22,805.46 | 3,978,842 |
| 2024-11-07 | 27,800.01 | 28,400.01 | 27,800.01 | 28,200.01 | 22,886.62 | 5,587,416 |
| 2024-11-06 | 27,700.01 | 27,800.01 | 27,550.01 | 27,800.01 | 22,561.99 | 2,665,508 |
| 2024-11-05 | 27,450.01 | 27,850.01 | 27,450.01 | 27,650.01 | 22,440.25 | 2,927,352 |
| 2024-11-04 | 27,300.01 | 27,700.01 | 27,100.01 | 27,450.01 | 22,277.93 | 2,888,874 |
| 2024-11-01 | 26,750.01 | 27,550.01 | 26,750.01 | 27,300.01 | 22,156.20 | 6,161,440 |
| 2024-10-31 | 26,650.01 | 26,850.01 | 26,600.01 | 26,650.01 | 21,628.67 | 1,094,445 |
| 2024-10-30 | 26,600.01 | 26,850.01 | 26,400.01 | 26,650.01 | 21,628.67 | 1,962,983 |
| 2024-10-29 | 26,850.01 | 26,900.01 | 26,500.01 | 26,550.01 | 21,547.51 | 1,570,943 |
| 2024-10-28 | 26,900.01 | 26,900.01 | 26,600.01 | 26,700.01 | 21,669.25 | 989,780 |
| 2024-10-25 | 26,650.01 | 26,900.01 | 26,550.01 | 26,600.01 | 21,588.09 | 1,886,995 |
| 2024-10-24 | 26,850.01 | 27,100.01 | 26,500.01 | 26,650.01 | 21,628.67 | 2,204,620 |
| 2024-10-23 | 26,650.01 | 27,050.01 | 26,350.01 | 26,950.01 | 21,872.14 | 2,165,295 |
| 2024-10-22 | 26,650.01 | 27,200.01 | 26,350.01 | 26,550.01 | 21,547.51 | 3,849,614 |
| 2024-10-21 | 27,500.01 | 27,600.01 | 26,750.01 | 26,750.01 | 21,709.83 | 3,536,587 |
| 2024-10-18 | 28,000.01 | 28,050.01 | 27,500.01 | 27,500.01 | 22,318.51 | 2,382,248 |
| 2024-10-17 | 27,650.01 | 28,150.01 | 27,200.01 | 27,950.01 | 22,683.73 | 3,171,651 |
| 2024-10-16 | 27,550.01 | 27,750.01 | 27,450.01 | 27,550.01 | 22,359.09 | 1,311,398 |
| 2024-10-15 | 27,900.01 | 28,050.01 | 27,500.01 | 27,550.01 | 22,359.09 | 3,177,701 |
| 2024-10-14 | 28,200.01 | 28,200.01 | 27,700.01 | 27,700.01 | 22,480.83 | 1,605,065 |
| 2024-10-11 | 27,750.01 | 27,950.01 | 27,500.01 | 27,900.01 | 22,643.15 | 1,929,466 |
| 2024-10-10 | 27,950.01 | 28,000.01 | 27,500.01 | 27,550.01 | 22,359.09 | 1,955,118 |
| 2024-10-09 | 27,850.01 | 27,850.01 | 27,650.01 | 27,850.01 | 22,602.57 | 2,227,368 |
| 2024-10-08 | 27,400.01 | 27,850.01 | 27,400.01 | 27,650.01 | 22,440.25 | 2,341,955 |
| 2024-10-07 | 27,800.01 | 27,800.01 | 27,300.01 | 27,400.01 | 22,237.35 | 2,026,629 |
| 2024-10-04 | 27,300.01 | 27,850.01 | 27,300.01 | 27,350.01 | 22,196.78 | 3,992,636 |
| 2024-10-03 | 28,000.01 | 28,100.01 | 27,300.01 | 27,300.01 | 22,156.20 | 6,391,582 |
| 2024-10-02 | 28,000.01 | 28,400.01 | 27,950.01 | 27,950.01 | 22,683.73 | 3,493,511 |
| 2024-10-01 | 28,100.01 | 28,500.01 | 28,000.01 | 28,200.01 | 22,886.62 | 4,546,574 |
| 2024-09-30 | 28,200.01 | 28,350.01 | 27,700.01 | 27,950.01 | 22,683.73 | 7,888,593 |
| 2024-09-27 | 28,850.01 | 29,500.01 | 28,200.01 | 28,200.01 | 22,886.62 | 7,048,128 |
| 2024-09-26 | 29,300.01 | 29,350.01 | 28,800.01 | 28,850.01 | 23,414.15 | 4,708,835 |
| 2024-09-25 | 29,000.01 | 29,500.01 | 28,750.01 | 29,250.01 | 23,738.78 | 10,213,366 |
| 2024-09-24 | 28,500.01 | 28,800.01 | 28,300.01 | 28,800.01 | 23,373.57 | 3,367,550 |
| 2024-09-23 | 28,700.01 | 28,900.01 | 28,300.01 | 28,300.01 | 22,967.78 | 3,327,620 |
| 2024-09-20 | 29,000.01 | 29,100.01 | 28,550.01 | 28,700.01 | 23,292.41 | 5,515,905 |
| 2024-09-19 | 28,000.01 | 28,800.01 | 28,000.01 | 28,750.01 | 23,332.99 | 4,671,930 |
| 2024-09-18 | 28,300.01 | 28,400.01 | 27,950.01 | 28,000.01 | 22,724.30 | 3,733,454 |
| 2024-09-17 | 27,450.01 | 28,200.01 | 27,250.01 | 28,200.01 | 22,886.62 | 4,337,002 |
| 2024-09-16 | 27,600.01 | 28,000.01 | 27,500.01 | 27,550.01 | 22,359.09 | 2,754,201 |
| 2024-09-13 | 27,900.01 | 28,050.01 | 27,550.01 | 27,600.01 | 22,399.67 | 2,826,075 |
| 2024-09-12 | 27,950.01 | 28,250.01 | 27,700.01 | 27,700.01 | 22,480.83 | 2,036,309 |
| 2024-09-11 | 28,100.01 | 28,200.01 | 27,350.01 | 27,750.01 | 22,521.41 | 6,479,912 |
| 2024-09-10 | 28,800.01 | 28,800.01 | 28,000.01 | 28,100.01 | 22,805.46 | 5,366,470 |
| 2024-09-09 | 28,700.01 | 29,200.01 | 28,600.01 | 28,600.01 | 23,211.25 | 6,042,497 |
| 2024-09-06 | 27,900.01 | 28,750.01 | 27,850.01 | 28,750.01 | 23,332.99 | 6,890,344 |
| 2024-09-05 | 28,400.01 | 28,650.01 | 27,850.01 | 27,900.01 | 22,643.15 | 3,509,967 |
| 2024-09-04 | 27,900.01 | 28,300.01 | 27,800.01 | 28,250.01 | 22,927.20 | 4,388,306 |
| 2024-08-30 | 28,200.01 | 28,450.01 | 28,050.01 | 28,200.01 | 22,886.62 | 2,389,750 |
| 2024-08-29 | 28,250.01 | 28,500.01 | 28,150.01 | 28,150.01 | 22,846.04 | 1,905,750 |
| 2024-08-28 | 28,500.01 | 28,800.01 | 27,750.01 | 28,250.01 | 22,927.20 | 5,407,731 |
| 2024-08-27 | 28,600.01 | 28,800.01 | 28,000.01 | 28,250.01 | 22,927.20 | 6,307,487 |
| 2024-08-26 | 29,000.01 | 29,400.01 | 28,500.01 | 28,600.01 | 23,211.25 | 5,828,085 |
| 2024-08-23 | 28,700.01 | 29,100.01 | 28,300.01 | 28,750.01 | 23,332.99 | 4,229,554 |
| 2024-08-22 | 28,600.01 | 29,300.01 | 28,400.01 | 28,700.01 | 23,292.41 | 6,186,971 |
| 2024-08-21 | 28,800.01 | 28,950.01 | 28,350.01 | 28,450.01 | 23,089.52 | 5,121,445 |
| 2024-08-20 | 28,150.01 | 29,400.01 | 28,150.01 | 28,800.01 | 23,373.57 | 9,926,354 |
| 2024-08-19 | 28,200.01 | 28,450.01 | 28,000.01 | 28,050.01 | 22,764.88 | 4,491,156 |
| 2024-08-16 | 26,700.01 | 28,050.01 | 26,400.01 | 28,050.01 | 22,764.88 | 12,933,204 |
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.