Ha Do Group JSC (HOSE:HDG)
Vietnam
· Delayed Price · Currency is VND 31,150
-750 (-2.35%)
At close: Dec 5, 2025
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31,900.00 | 31,900.00 | 31,150.00 | 31,150.00 | 31,150.00 | -2.35% | 1,621,529 |
| Dec 4, 2025 | 31,700.00 | 32,050.00 | 31,500.00 | 31,900.00 | 31,900.00 | 1.27% | 1,729,190 |
| Dec 3, 2025 | 31,200.00 | 31,500.00 | 30,950.00 | 31,500.00 | 31,500.00 | 1.29% | 1,421,632 |
| Dec 2, 2025 | 31,200.00 | 31,450.00 | 30,250.00 | 31,100.00 | 31,100.00 | -0.32% | 2,416,166 |
| Dec 1, 2025 | 31,750.00 | 32,000.00 | 31,200.00 | 31,200.00 | 31,200.00 | -1.73% | 1,502,005 |
| Nov 28, 2025 | 32,200.00 | 32,350.00 | 31,600.00 | 31,750.00 | 31,750.00 | -1.40% | 1,986,729 |
| Nov 27, 2025 | 32,600.00 | 32,750.00 | 32,000.00 | 32,200.00 | 32,200.00 | -0.92% | 1,352,245 |
| Nov 26, 2025 | 31,800.00 | 32,650.00 | 31,800.00 | 32,500.00 | 32,500.00 | 2.20% | 1,773,734 |
| Nov 25, 2025 | 32,400.00 | 32,900.00 | 31,600.00 | 31,800.00 | 31,800.00 | -3.05% | 2,457,658 |
| Nov 24, 2025 | 32,600.00 | 33,150.00 | 32,350.00 | 32,800.00 | 32,800.00 | 1.55% | 3,543,919 |
| Nov 21, 2025 | 32,200.00 | 32,350.00 | 31,600.00 | 32,300.00 | 32,300.00 | -0.31% | 1,726,613 |
| Nov 20, 2025 | 31,850.00 | 32,400.00 | 31,200.00 | 32,400.00 | 32,400.00 | 1.25% | 2,507,384 |
| Nov 19, 2025 | 32,600.00 | 33,250.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.44% | 3,822,521 |
| Nov 18, 2025 | 33,800.00 | 33,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.38% | 3,442,935 |
| Nov 17, 2025 | 32,950.00 | 33,650.00 | 32,700.00 | 33,600.00 | 33,600.00 | 2.75% | 4,353,477 |
| Nov 14, 2025 | 31,200.00 | 33,000.00 | 31,200.00 | 32,700.00 | 32,700.00 | 4.64% | 4,890,093 |
| Nov 13, 2025 | 31,600.00 | 31,950.00 | 31,250.00 | 31,250.00 | 31,250.00 | -0.95% | 2,035,961 |
| Nov 12, 2025 | 30,850.00 | 31,800.00 | 30,600.00 | 31,550.00 | 31,550.00 | 3.27% | 2,702,362 |
| Nov 11, 2025 | 30,250.00 | 30,750.00 | 30,250.00 | 30,550.00 | 30,550.00 | 1.16% | 1,513,121 |
| Nov 10, 2025 | 30,400.00 | 30,750.00 | 29,850.00 | 30,200.00 | 30,200.00 | - | 1,372,500 |
| Nov 7, 2025 | 31,100.00 | 31,400.00 | 30,000.00 | 30,200.00 | 30,200.00 | -3.82% | 2,494,205 |
| Nov 6, 2025 | 30,950.00 | 31,750.00 | 30,900.00 | 31,400.00 | 31,400.00 | 1.62% | 2,903,668 |
| Nov 5, 2025 | 31,200.00 | 31,600.00 | 30,900.00 | 30,900.00 | 30,900.00 | -2.22% | 1,167,734 |
| Nov 4, 2025 | 29,350.00 | 31,800.00 | 29,150.00 | 31,600.00 | 31,600.00 | 6.04% | 4,343,244 |
| Nov 3, 2025 | 31,300.00 | 31,300.00 | 29,800.00 | 29,800.00 | 29,800.00 | -3.25% | 3,197,676 |
| Oct 31, 2025 | 31,100.00 | 31,400.00 | 30,500.00 | 30,800.00 | 30,800.00 | -0.65% | 1,802,687 |
| Oct 30, 2025 | 31,250.00 | 31,650.00 | 30,800.00 | 31,000.00 | 31,000.00 | 0.32% | 2,257,464 |
| Oct 29, 2025 | 30,900.00 | 31,300.00 | 30,800.00 | 30,900.00 | 30,900.00 | 0.65% | 1,485,049 |
| Oct 28, 2025 | 29,950.00 | 31,200.00 | 29,550.00 | 30,700.00 | 30,700.00 | 1.66% | 2,839,468 |
| Oct 27, 2025 | 31,950.00 | 32,000.00 | 30,200.00 | 30,200.00 | 30,200.00 | -4.88% | 3,170,711 |
| Oct 24, 2025 | 31,400.00 | 31,800.00 | 30,850.00 | 31,750.00 | 31,750.00 | 0.47% | 2,562,230 |
| Oct 23, 2025 | 31,400.00 | 32,000.00 | 31,150.00 | 31,600.00 | 31,600.00 | -0.47% | 5,177,803 |
| Oct 22, 2025 | 31,500.00 | 32,050.00 | 30,350.00 | 31,750.00 | 31,750.00 | 2.42% | 3,925,695 |
| Oct 21, 2025 | 32,000.00 | 32,050.00 | 30,400.00 | 31,000.00 | 31,000.00 | -3.58% | 7,620,094 |
| Oct 20, 2025 | 34,000.00 | 34,600.00 | 32,150.00 | 32,150.00 | 32,150.00 | -6.95% | 8,970,250 |
| Oct 17, 2025 | 36,100.00 | 36,200.00 | 34,550.00 | 34,550.00 | 34,550.00 | -3.22% | 6,391,477 |
| Oct 16, 2025 | 35,700.00 | 36,400.00 | 34,900.00 | 35,700.00 | 35,700.00 | - | 7,022,702 |
| Oct 15, 2025 | 33,000.00 | 35,700.00 | 32,750.00 | 35,700.00 | 35,700.00 | 6.89% | 8,971,624 |
| Oct 14, 2025 | 34,900.00 | 34,900.00 | 33,250.00 | 33,400.00 | 33,400.00 | -2.77% | 6,388,707 |
| Oct 13, 2025 | 32,000.00 | 34,350.00 | 31,900.00 | 34,350.00 | 34,350.00 | 5.37% | 9,725,131 |
| Oct 10, 2025 | 33,000.00 | 33,450.00 | 32,300.00 | 32,600.00 | 32,600.00 | -0.76% | 3,191,362 |
| Oct 9, 2025 | 32,800.00 | 32,950.00 | 32,250.00 | 32,850.00 | 32,850.00 | 1.39% | 2,614,267 |
| Oct 8, 2025 | 32,100.00 | 32,500.00 | 30,900.00 | 32,400.00 | 32,400.00 | 2.86% | 4,805,159 |
| Oct 7, 2025 | 31,950.00 | 32,100.00 | 31,350.00 | 31,500.00 | 31,500.00 | -1.87% | 1,709,679 |
| Oct 6, 2025 | 30,350.00 | 32,100.00 | 30,350.00 | 32,100.00 | 32,100.00 | 7.00% | 4,571,319 |
| Oct 3, 2025 | 30,400.00 | 30,700.00 | 29,800.00 | 30,000.00 | 30,000.00 | -2.44% | 4,464,402 |
| Oct 2, 2025 | 32,000.00 | 32,200.00 | 30,750.00 | 30,750.00 | 30,750.00 | -4.35% | 4,401,416 |
| Oct 1, 2025 | 32,350.00 | 32,450.00 | 31,800.00 | 32,150.00 | 32,150.00 | -0.46% | 2,561,246 |
| Sep 30, 2025 | 33,000.00 | 33,150.00 | 30,850.00 | 32,300.00 | 32,300.00 | -1.97% | 9,269,309 |
| Sep 29, 2025 | 34,000.00 | 34,300.00 | 32,800.00 | 32,950.00 | 32,950.00 | -3.09% | 4,338,330 |
| Sep 26, 2025 | 32,350.00 | 34,600.00 | 32,250.00 | 34,000.00 | 34,000.00 | 5.10% | 17,394,700 |
| Sep 25, 2025 | 32,600.00 | 33,200.00 | 32,100.00 | 32,350.00 | 32,350.00 | -0.46% | 4,797,791 |
| Sep 24, 2025 | 31,150.00 | 32,500.00 | 31,000.00 | 32,500.00 | 32,500.00 | 4.33% | 3,810,298 |
| Sep 23, 2025 | 32,250.00 | 32,500.00 | 30,000.00 | 31,150.00 | 31,150.00 | -3.26% | 3,316,801 |
| Sep 22, 2025 | 31,850.00 | 33,600.00 | 31,750.00 | 32,200.00 | 32,200.00 | 1.58% | 10,604,540 |
| Sep 19, 2025 | 31,900.00 | 32,250.00 | 31,650.00 | 31,700.00 | 31,700.00 | 0.79% | 4,549,887 |
| Sep 18, 2025 | 30,600.00 | 32,050.00 | 30,500.00 | 31,450.00 | 31,450.00 | 2.78% | 4,328,186 |
| Sep 17, 2025 | 31,150.00 | 31,700.00 | 30,600.00 | 30,600.00 | 30,600.00 | -1.92% | 2,365,599 |
| Sep 16, 2025 | 32,400.00 | 32,450.00 | 31,200.00 | 31,200.00 | 31,200.00 | -2.50% | 3,394,101 |
| Sep 15, 2025 | 31,950.00 | 32,000.00 | 31,350.00 | 32,000.00 | 32,000.00 | 0.95% | 2,907,146 |
| Sep 12, 2025 | 31,650.00 | 32,150.00 | 31,250.00 | 31,700.00 | 31,700.00 | 0.63% | 2,725,130 |
| Sep 11, 2025 | 29,800.00 | 31,500.00 | 29,750.00 | 31,500.00 | 31,500.00 | 5.35% | 6,985,182 |
| Sep 10, 2025 | 30,750.00 | 30,800.00 | 29,800.00 | 29,900.00 | 29,900.00 | -2.29% | 3,578,722 |
| Sep 9, 2025 | 29,650.00 | 30,600.00 | 29,000.00 | 30,600.00 | 30,600.00 | 4.79% | 6,036,769 |
| Sep 8, 2025 | 31,050.00 | 31,350.00 | 29,200.00 | 29,200.00 | 29,200.00 | -6.41% | 7,885,130 |
| Sep 5, 2025 | 32,750.00 | 33,400.00 | 31,200.00 | 31,200.00 | 31,200.00 | -4.44% | 7,794,134 |
| Sep 4, 2025 | 33,000.00 | 33,900.00 | 32,600.00 | 32,650.00 | 32,650.00 | -0.91% | 4,845,143 |
| Sep 3, 2025 | 31,500.00 | 33,200.00 | 31,500.00 | 32,950.00 | 32,950.00 | 3.45% | 4,725,441 |
| Aug 29, 2025 | 32,100.00 | 32,550.00 | 31,600.00 | 31,850.00 | 31,850.00 | -0.47% | 4,710,327 |
| Aug 28, 2025 | 31,500.00 | 32,000.00 | 31,050.00 | 32,000.00 | 32,000.00 | 1.75% | 4,191,775 |
| Aug 27, 2025 | 31,800.00 | 32,600.00 | 31,100.00 | 31,450.00 | 31,450.00 | - | 6,985,397 |
| Aug 26, 2025 | 29,700.00 | 31,500.00 | 29,650.00 | 31,450.00 | 31,450.00 | 6.07% | 5,092,483 |
| Aug 25, 2025 | 32,000.00 | 32,250.00 | 29,650.00 | 29,650.00 | 29,650.00 | -6.61% | 7,576,185 |
| Aug 22, 2025 | 30,500.00 | 32,500.00 | 30,450.00 | 31,750.00 | 31,750.00 | 1.93% | 10,951,850 |
| Aug 21, 2025 | 31,300.00 | 32,100.00 | 30,900.00 | 31,150.00 | 31,150.00 | 0.32% | 6,261,616 |
| Aug 20, 2025 | 33,300.00 | 33,300.00 | 30,950.00 | 31,050.00 | 31,050.00 | -6.62% | 15,893,520 |
| Aug 19, 2025 | 34,050.00 | 35,050.00 | 33,250.00 | 33,250.00 | 33,250.00 | -2.06% | 8,381,973 |
| Aug 18, 2025 | 31,850.00 | 33,950.00 | 31,200.00 | 33,950.00 | 33,950.00 | 6.93% | 13,325,350 |
| Aug 15, 2025 | 33,450.00 | 33,450.00 | 30,800.00 | 31,750.00 | 31,750.00 | -3.64% | 15,787,450 |
| Aug 14, 2025 | 32,950.00 | 32,950.00 | 32,650.00 | 32,950.00 | 32,950.00 | 6.98% | 6,525,670 |
| Aug 13, 2025 | 29,300.00 | 30,800.00 | 29,150.00 | 30,800.00 | 30,800.00 | 6.94% | 13,857,790 |
| Aug 12, 2025 | 28,350.00 | 28,950.00 | 27,600.00 | 28,800.00 | 28,800.00 | 1.95% | 8,687,978 |
| Aug 11, 2025 | 28,400.00 | 29,250.00 | 28,200.00 | 28,250.00 | 28,250.00 | 0.89% | 7,411,344 |
| Aug 8, 2025 | 28,050.00 | 28,400.00 | 27,300.00 | 28,000.00 | 28,000.00 | 0.54% | 7,858,848 |
| Aug 7, 2025 | 27,450.00 | 27,900.00 | 27,100.00 | 27,850.00 | 27,850.00 | 3.34% | 7,383,534 |
| Aug 6, 2025 | 26,600.00 | 27,350.00 | 26,400.00 | 26,950.00 | 26,950.00 | 2.08% | 4,169,359 |
| Aug 5, 2025 | 26,700.00 | 27,450.00 | 25,900.00 | 26,400.00 | 26,400.00 | -0.19% | 9,816,172 |
| Aug 4, 2025 | 26,100.00 | 26,750.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1.34% | 5,082,928 |
| Aug 1, 2025 | 26,100.00 | 26,700.00 | 26,050.00 | 26,100.00 | 26,100.00 | -0.19% | 4,928,723 |
| Jul 31, 2025 | 26,600.00 | 26,750.00 | 25,550.00 | 26,150.00 | 26,150.00 | -2.61% | 10,697,660 |
| Jul 30, 2025 | 27,000.00 | 27,350.00 | 26,200.00 | 26,850.00 | 26,850.00 | -0.56% | 6,750,251 |
| Jul 29, 2025 | 29,250.00 | 29,250.00 | 27,000.00 | 27,000.00 | 27,000.00 | -6.90% | 9,665,279 |
| Jul 28, 2025 | 28,400.00 | 29,500.00 | 28,250.00 | 29,000.00 | 29,000.00 | 3.57% | 8,862,006 |
| Jul 25, 2025 | 28,200.00 | 28,800.00 | 27,650.00 | 28,000.00 | 28,000.00 | -0.18% | 7,772,711 |
| Jul 24, 2025 | 28,400.00 | 28,400.00 | 27,750.00 | 28,050.00 | 28,050.00 | -0.18% | 5,673,583 |
| Jul 23, 2025 | 27,750.00 | 28,400.00 | 27,100.00 | 28,100.00 | 28,100.00 | 2.93% | 10,436,570 |
| Jul 22, 2025 | 26,550.00 | 27,350.00 | 26,150.00 | 27,300.00 | 27,300.00 | 2.44% | 6,992,379 |
| Jul 21, 2025 | 27,800.00 | 28,150.00 | 26,650.00 | 26,650.00 | 26,650.00 | -3.96% | 12,024,550 |
| Jul 18, 2025 | 28,550.00 | 29,100.00 | 27,500.00 | 27,750.00 | 27,750.00 | -1.60% | 6,360,993 |
| Jul 17, 2025 | 26,800.00 | 28,300.00 | 26,500.00 | 28,200.00 | 28,200.00 | 6.62% | 16,772,510 |