Skip to main content
An Duong Thao Dien Real estate Trading Investment JSC (HOSE:HAR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,010.00
+30.00 (0.75%)
At close: Dec 3, 2025

HOSE:HAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,080.004,090.004,000.004,000.004,000.00-1.48%181,644
Dec 4, 20254,020.004,080.003,970.004,060.004,060.001.25%213,492
Dec 3, 20254,000.004,020.003,960.004,010.004,010.000.75%278,138
Dec 2, 20253,960.004,020.003,940.003,980.003,980.000.25%161,015
Dec 1, 20254,000.004,020.003,970.003,970.003,970.00-0.25%187,986
Nov 28, 20254,010.004,020.003,970.003,980.003,980.00-0.75%239,652
Nov 27, 20254,000.004,020.003,960.004,010.004,010.000.25%115,525
Nov 26, 20253,980.004,020.003,950.004,000.004,000.00-229,654
Nov 25, 20254,080.004,080.003,980.004,000.004,000.00-1.72%268,596
Nov 24, 20254,030.004,090.004,000.004,070.004,070.000.99%371,752
Nov 21, 20254,000.004,090.003,980.004,030.004,030.000.75%290,209
Nov 20, 20254,060.004,070.003,950.004,000.004,000.00-1.48%221,325
Nov 19, 20254,090.004,100.004,010.004,060.004,060.00-0.73%173,192
Nov 18, 20254,050.004,140.004,050.004,090.004,090.000.25%258,312
Nov 17, 20253,990.004,100.003,990.004,080.004,080.002.26%260,649
Nov 14, 20254,060.004,090.003,990.003,990.003,990.00-0.25%193,910
Nov 13, 20254,050.004,060.003,950.004,000.004,000.00-1.23%166,097
Nov 12, 20253,890.004,080.003,890.004,050.004,050.004.11%210,133
Nov 11, 20253,900.003,900.003,830.003,890.003,890.000.52%166,310
Nov 10, 20253,950.003,950.003,860.003,870.003,870.00-1.53%137,250
Nov 7, 20254,040.004,080.003,910.003,930.003,930.00-3.68%379,862
Nov 6, 20254,070.004,120.003,980.004,080.004,080.000.25%131,611
Nov 5, 20254,110.004,140.004,000.004,070.004,070.00-0.73%93,720
Nov 4, 20254,060.004,150.003,930.004,100.004,100.001.74%412,015
Nov 3, 20254,220.004,250.004,030.004,030.004,030.00-4.28%284,729
Oct 31, 20254,230.004,350.004,200.004,210.004,210.00-1.17%526,040
Oct 30, 20254,390.004,390.004,260.004,260.004,260.003.65%667,759
Oct 29, 20253,890.004,110.003,870.004,110.004,110.006.75%683,706
Oct 28, 20253,830.003,900.003,780.003,850.003,850.00-1.28%281,105
Oct 27, 20254,010.004,010.003,850.003,900.003,900.00-139,370
Oct 24, 20254,020.004,030.003,860.003,900.003,900.00-2.99%377,949
Oct 23, 20254,080.004,080.004,000.004,020.004,020.00-0.74%111,140
Oct 22, 20253,980.004,140.003,960.004,050.004,050.002.27%199,063
Oct 21, 20253,860.004,080.003,840.003,960.003,960.00-528,742
Oct 20, 20254,250.004,310.003,960.003,960.003,960.00-6.82%842,636
Oct 17, 20254,320.004,430.004,250.004,250.004,250.00-1.62%438,997
Oct 16, 20254,320.004,430.004,240.004,320.004,320.00-883,113
Oct 15, 20254,500.004,590.004,280.004,320.004,320.00-3.79%824,348
Oct 14, 20254,620.004,660.004,490.004,490.004,490.00-2.81%532,390
Oct 13, 20254,510.004,630.004,510.004,620.004,620.00-573,450
Oct 10, 20254,690.004,700.004,500.004,620.004,620.00-407,198
Oct 9, 20254,750.004,750.004,570.004,620.004,620.00-1.70%624,580
Oct 8, 20254,780.004,840.004,650.004,700.004,700.00-1.26%596,712
Oct 7, 20254,850.004,870.004,700.004,760.004,760.00-1.86%229,951
Oct 6, 20254,610.004,890.004,610.004,850.004,850.004.08%234,850
Oct 3, 20254,880.004,880.004,600.004,660.004,660.00-4.31%462,504
Oct 2, 20254,880.004,950.004,850.004,870.004,870.00-1.42%168,974
Oct 1, 20254,950.004,950.004,860.004,940.004,940.000.61%178,441
Sep 30, 20254,900.004,990.004,780.004,910.004,910.00-694,762
Sep 29, 20255,060.005,060.004,900.004,910.004,910.00-2.96%478,762
Sep 26, 20255,160.005,200.005,010.005,060.005,060.00-1.75%334,738
Sep 25, 20255,040.005,170.005,020.005,150.005,150.003.00%672,978
Sep 24, 20254,880.005,000.004,830.005,000.005,000.001.83%268,249
Sep 23, 20254,900.004,980.004,830.004,910.004,910.000.20%188,823
Sep 22, 20255,000.005,000.004,830.004,900.004,900.00-2.00%780,248
Sep 19, 20255,030.005,060.004,920.005,000.005,000.00-460,014
Sep 18, 20255,230.005,230.005,000.005,000.005,000.00-1.96%931,717
Sep 17, 20255,050.005,350.005,010.005,100.005,100.000.99%1,081,682
Sep 16, 20255,000.005,180.005,000.005,050.005,050.001.81%1,271,277
Sep 15, 20254,990.004,990.004,880.004,960.004,960.001.02%580,429
Sep 12, 20254,980.005,000.004,870.004,910.004,910.000.41%516,785
Sep 11, 20254,940.004,940.004,690.004,890.004,890.00-1.01%1,852,554
Sep 10, 20255,130.005,130.004,870.004,940.004,940.00-2.76%1,055,818
Sep 9, 20255,070.005,140.004,960.005,080.005,080.00-0.59%673,237
Sep 8, 20255,390.005,390.005,110.005,110.005,110.00-6.92%1,353,542
Sep 5, 20255,410.005,700.005,330.005,490.005,490.001.86%1,315,709
Sep 4, 20255,580.005,580.005,300.005,390.005,390.00-1.28%1,424,585
Sep 3, 20255,310.005,550.005,210.005,460.005,460.002.82%851,524
Aug 29, 20255,270.005,490.005,270.005,310.005,310.001.34%812,699
Aug 28, 20255,310.005,360.005,190.005,240.005,240.00-2.24%1,185,970
Aug 27, 20255,650.005,700.005,300.005,360.005,360.00-5.13%1,069,446
Aug 26, 20255,290.005,650.005,260.005,650.005,650.00-3,115,129
Aug 25, 20256,400.006,400.005,650.005,650.005,650.00-6.92%2,194,413
Aug 22, 20255,600.006,090.005,400.006,070.006,070.006.49%3,209,129
Aug 21, 20255,970.005,970.005,700.005,700.005,700.002.15%3,843,784
Aug 20, 20255,560.005,580.005,300.005,580.005,580.006.90%3,622,717
Aug 19, 20254,880.005,220.004,780.005,220.005,220.006.97%3,196,553
Aug 18, 20254,940.004,950.004,760.004,880.004,880.00-1.21%1,069,837
Aug 15, 20255,090.005,090.004,890.004,940.004,940.00-2.76%1,835,484
Aug 14, 20255,120.005,300.005,000.005,080.005,080.00-0.78%1,287,986
Aug 13, 20255,270.005,270.005,020.005,120.005,120.00-1.35%1,531,654
Aug 12, 20255,200.005,290.005,020.005,190.005,190.002.77%1,242,641
Aug 11, 20255,090.005,150.004,980.005,050.005,050.000.80%1,629,819
Aug 8, 20255,060.005,100.004,850.005,010.005,010.000.40%2,297,490
Aug 7, 20255,160.005,250.004,920.004,990.004,990.00-2.35%1,532,146
Aug 6, 20255,090.005,240.004,960.005,110.005,110.004.29%2,244,522
Aug 5, 20255,020.005,020.004,650.004,900.004,900.004.26%4,297,284
Aug 4, 20254,450.004,700.004,440.004,700.004,700.006.82%2,927,520
Aug 1, 20254,690.004,700.004,370.004,400.004,400.00-2.00%2,048,090
Jul 31, 20254,260.004,490.004,200.004,490.004,490.006.90%2,706,871
Jul 30, 20254,090.004,200.004,000.004,200.004,200.004.48%1,590,032
Jul 29, 20254,340.004,400.004,020.004,020.004,020.00-5.85%1,214,467
Jul 28, 20254,190.004,290.004,160.004,270.004,270.002.40%1,084,982
Jul 25, 20254,200.004,210.004,140.004,170.004,170.00-0.24%794,863
Jul 24, 20254,200.004,290.004,150.004,180.004,180.00-0.48%853,453
Jul 23, 20254,200.004,300.004,150.004,200.004,200.001.20%1,022,798
Jul 22, 20254,220.004,360.004,140.004,150.004,150.00-5.47%1,527,019
Jul 21, 20254,810.004,810.004,320.004,390.004,390.00-3.52%1,182,076
Jul 18, 20254,320.004,600.004,320.004,550.004,550.005.81%2,036,453
Jul 17, 20254,250.004,350.004,210.004,300.004,300.00-1,921,823