Skip to main content
An Duong Thao Dien Real estate Trading Investment JSC (HOSE:HAR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,500.00
-10.00 (-0.28%)
At close: Apr 28, 2026

HOSE:HAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,510.003,530.003,500.003,500.003,500.00-0.28%137,093
Apr 24, 20263,530.003,550.003,500.003,510.003,510.00-0.57%102,816
Apr 23, 20263,510.003,580.003,510.003,530.003,530.00-0.56%379,030
Apr 22, 20263,520.003,580.003,510.003,550.003,550.00-120,902
Apr 21, 20263,600.003,600.003,550.003,550.003,550.00-1.39%265,564
Apr 20, 20263,570.003,620.003,520.003,600.003,600.000.84%121,636
Apr 17, 20263,500.003,590.003,490.003,570.003,570.000.56%125,480
Apr 16, 20263,660.003,660.003,500.003,550.003,550.00-3.27%215,718
Apr 15, 20263,630.003,690.003,630.003,670.003,670.001.10%133,987
Apr 14, 20263,550.003,660.003,520.003,630.003,630.002.83%281,963
Apr 13, 20263,520.003,540.003,480.003,530.003,530.000.28%161,726
Apr 10, 20263,460.003,520.003,450.003,520.003,520.000.86%116,215
Apr 9, 20263,460.003,500.003,410.003,490.003,490.000.87%172,648
Apr 8, 20263,420.003,510.003,350.003,460.003,460.002.06%277,130
Apr 7, 20263,370.003,420.003,370.003,390.003,390.00-0.88%164,981
Apr 6, 20263,350.003,420.003,350.003,420.003,420.001.18%137,411
Apr 3, 20263,350.003,410.003,350.003,380.003,380.00-105,128
Apr 2, 20263,320.003,400.003,270.003,380.003,380.000.60%177,948
Apr 1, 20263,290.003,370.003,290.003,360.003,360.002.13%194,149
Mar 31, 20263,260.003,300.003,260.003,290.003,290.000.30%144,992
Mar 30, 20263,210.003,290.003,210.003,280.003,280.00-193,999
Mar 27, 20263,200.003,290.003,190.003,280.003,280.002.50%315,979
Mar 26, 20263,190.003,220.003,180.003,200.003,200.000.31%229,706
Mar 25, 20263,190.003,210.003,170.003,190.003,190.00-393,540
Mar 24, 20263,150.003,280.003,070.003,190.003,190.002.24%310,317
Mar 23, 20263,160.003,170.003,010.003,120.003,120.00-1.27%404,770
Mar 20, 20263,180.003,180.003,150.003,160.003,160.00-0.63%186,221
Mar 19, 20263,160.003,190.003,160.003,180.003,180.00-111,430
Mar 18, 20263,180.003,200.003,160.003,180.003,180.00-172,018
Mar 17, 20263,130.003,220.003,130.003,180.003,180.000.32%265,032
Mar 16, 20263,210.003,230.003,160.003,170.003,170.001.28%154,503
Mar 13, 20263,240.003,240.003,130.003,130.003,130.00-3.40%217,054
Mar 12, 20263,250.003,250.003,210.003,240.003,240.00-0.31%107,115
Mar 11, 20263,200.003,280.003,180.003,250.003,250.002.20%292,708
Mar 10, 20263,120.003,300.003,120.003,180.003,180.001.27%187,311
Mar 9, 20263,290.003,300.003,140.003,140.003,140.00-6.82%848,013
Mar 6, 20263,370.003,400.003,330.003,370.003,370.00-0.59%153,103
Mar 5, 20263,370.003,430.003,370.003,390.003,390.000.59%197,372
Mar 4, 20263,390.003,400.003,280.003,370.003,370.00-0.30%344,874
Mar 3, 20263,360.003,490.003,350.003,380.003,380.000.90%208,219
Mar 2, 20263,530.003,530.003,350.003,350.003,350.00-6.94%598,076
Feb 27, 20263,670.003,700.003,600.003,600.003,600.00-1.91%312,000
Feb 26, 20263,690.003,720.003,650.003,670.003,670.00-0.54%129,502
Feb 25, 20263,680.003,700.003,670.003,690.003,690.000.27%94,952
Feb 24, 20263,670.003,700.003,630.003,680.003,680.000.27%89,404
Feb 23, 20263,700.003,700.003,650.003,670.003,670.00-0.27%167,793
Feb 13, 20263,670.003,720.003,660.003,680.003,680.00-0.27%86,298
Feb 12, 20263,710.003,720.003,600.003,690.003,690.00-1.07%125,299
Feb 11, 20263,670.003,730.003,670.003,730.003,730.001.63%82,121
Feb 10, 20263,720.003,720.003,630.003,670.003,670.00-56,795
Feb 9, 20263,630.003,750.003,630.003,670.003,670.000.82%85,034
Feb 6, 20263,690.003,690.003,620.003,640.003,640.00-1.36%286,234
Feb 5, 20263,720.003,760.003,690.003,690.003,690.00-1.60%103,931
Feb 4, 20263,770.003,770.003,710.003,750.003,750.00-192,661
Feb 3, 20263,750.003,800.003,720.003,750.003,750.000.27%67,161
Feb 2, 20263,750.003,760.003,700.003,740.003,740.00-97,880
Jan 30, 20263,730.003,770.003,710.003,740.003,740.000.54%93,783
Jan 29, 20263,740.003,750.003,700.003,720.003,720.000.81%70,617
Jan 28, 20263,710.003,760.003,680.003,690.003,690.00-193,610
Jan 27, 20263,710.003,740.003,660.003,690.003,690.00-0.27%95,439
Jan 26, 20263,730.003,810.003,700.003,700.003,700.00-2.37%215,925
Jan 23, 20263,840.003,870.003,790.003,790.003,790.00-1.30%118,542
Jan 22, 20263,800.003,930.003,740.003,840.003,840.001.32%370,742
Jan 21, 20263,810.003,820.003,730.003,790.003,790.00-0.26%252,840
Jan 20, 20263,780.003,880.003,730.003,800.003,800.000.53%271,314
Jan 19, 20263,750.003,780.003,710.003,780.003,780.001.34%268,478
Jan 16, 20263,770.003,770.003,720.003,730.003,730.00-0.27%322,494
Jan 15, 20263,790.003,790.003,720.003,740.003,740.00-1.32%189,374
Jan 14, 20263,830.003,850.003,730.003,790.003,790.00-1.81%508,048
Jan 13, 20263,820.003,880.003,810.003,860.003,860.001.58%187,311
Jan 12, 20263,780.003,810.003,700.003,800.003,800.000.53%263,670
Jan 9, 20263,930.003,930.003,700.003,780.003,780.00-1.82%875,779
Jan 8, 20263,920.003,940.003,850.003,850.003,850.00-1.79%357,404
Jan 7, 20263,940.003,950.003,890.003,920.003,920.00-0.25%181,163
Jan 6, 20263,930.003,970.003,880.003,930.003,930.00-178,741
Jan 5, 20263,920.003,990.003,910.003,930.003,930.00-202,177
Dec 31, 20253,960.003,980.003,890.003,930.003,930.00-1.50%633,663
Dec 30, 20253,980.004,000.003,900.003,990.003,990.000.50%296,165
Dec 29, 20253,970.004,020.003,940.003,970.003,970.000.51%307,457
Dec 26, 20253,970.004,000.003,840.003,950.003,950.00-0.50%503,974
Dec 25, 20254,010.004,030.003,970.003,970.003,970.00-0.75%428,387
Dec 24, 20254,080.004,090.004,000.004,000.004,000.00-0.74%386,147
Dec 23, 20254,090.004,150.004,000.004,030.004,030.00-1.95%457,231
Dec 22, 20254,090.004,150.004,070.004,110.004,110.000.49%302,746
Dec 19, 20254,180.004,200.004,090.004,090.004,090.00-0.24%316,551
Dec 18, 20254,160.004,270.004,090.004,100.004,100.00-4.21%366,657
Dec 17, 20254,290.004,340.004,100.004,280.004,280.00-0.23%318,674
Dec 16, 20254,220.004,310.004,150.004,290.004,290.00-320,843
Dec 15, 20254,100.004,350.004,090.004,290.004,290.00-1.61%629,304
Dec 12, 20254,680.004,680.004,360.004,360.004,360.00-6.84%1,014,177
Dec 11, 20254,820.004,900.004,620.004,680.004,680.00-1,105,884
Dec 10, 20254,440.004,680.004,300.004,680.004,680.006.85%2,394,405
Dec 9, 20254,240.004,470.004,200.004,380.004,380.002.34%1,047,202
Dec 8, 20254,000.004,280.003,980.004,280.004,280.007.00%816,825
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