Ha Do Group JSC (HOSE:HDG)
Vietnam
· Delayed Price · Currency is VND 27,850
-450 (-1.59%)
At close: Mar 6, 2026
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25,950.00 | 27,000.00 | 25,950.00 | 25,950.00 | 25,950.00 | -6.82% | 1,472,509 |
| Mar 6, 2026 | 27,800.00 | 28,050.00 | 27,350.00 | 27,850.00 | 27,850.00 | -1.59% | 2,217,290 |
| Mar 5, 2026 | 28,800.00 | 28,850.00 | 28,000.00 | 28,300.00 | 28,300.00 | -1.39% | 2,274,296 |
| Mar 4, 2026 | 27,350.00 | 28,750.00 | 27,350.00 | 28,700.00 | 28,700.00 | 4.94% | 7,002,927 |
| Mar 3, 2026 | 28,350.00 | 28,450.00 | 26,900.00 | 27,350.00 | 27,350.00 | -2.32% | 2,938,939 |
| Mar 2, 2026 | 26,400.00 | 28,450.00 | 26,400.00 | 28,000.00 | 28,000.00 | 2.56% | 6,563,779 |
| Feb 27, 2026 | 27,600.00 | 27,600.00 | 27,100.00 | 27,300.00 | 27,300.00 | -1.09% | 2,238,494 |
| Feb 26, 2026 | 27,000.00 | 27,600.00 | 26,700.00 | 27,600.00 | 27,600.00 | 2.60% | 2,910,168 |
| Feb 25, 2026 | 27,500.00 | 27,550.00 | 26,800.00 | 26,900.00 | 26,900.00 | -1.82% | 1,148,765 |
| Feb 24, 2026 | 26,900.00 | 27,400.00 | 26,800.00 | 27,400.00 | 27,400.00 | 1.86% | 1,732,381 |
| Feb 23, 2026 | 26,750.00 | 26,950.00 | 26,550.00 | 26,900.00 | 26,900.00 | 0.56% | 1,091,147 |
| Feb 13, 2026 | 26,750.00 | 26,850.00 | 26,600.00 | 26,750.00 | 26,750.00 | -0.19% | 812,083 |
| Feb 12, 2026 | 26,950.00 | 26,950.00 | 26,600.00 | 26,800.00 | 26,800.00 | - | 550,574 |
| Feb 11, 2026 | 26,050.00 | 26,900.00 | 25,950.00 | 26,800.00 | 26,800.00 | 3.08% | 1,771,427 |
| Feb 10, 2026 | 26,250.00 | 26,300.00 | 25,700.00 | 26,000.00 | 26,000.00 | -0.76% | 1,430,902 |
| Feb 9, 2026 | 26,200.00 | 26,300.00 | 25,900.00 | 26,200.00 | 26,200.00 | 0.38% | 1,124,637 |
| Feb 6, 2026 | 27,000.00 | 27,000.00 | 26,050.00 | 26,100.00 | 26,100.00 | -3.69% | 2,439,951 |
| Feb 5, 2026 | 27,450.00 | 27,750.00 | 27,100.00 | 27,100.00 | 27,100.00 | -1.28% | 1,538,751 |
| Feb 4, 2026 | 27,650.00 | 27,650.00 | 27,050.00 | 27,450.00 | 27,450.00 | -0.72% | 1,758,023 |
| Feb 3, 2026 | 27,900.00 | 27,900.00 | 27,000.00 | 27,650.00 | 27,650.00 | - | 2,471,957 |
| Feb 2, 2026 | 27,400.00 | 27,850.00 | 27,000.00 | 27,650.00 | 27,650.00 | 0.73% | 2,342,143 |
| Jan 30, 2026 | 26,550.00 | 27,700.00 | 26,550.00 | 27,450.00 | 27,450.00 | 3.98% | 5,365,124 |
| Jan 29, 2026 | 26,300.00 | 26,400.00 | 26,050.00 | 26,400.00 | 26,400.00 | 1.93% | 1,090,646 |
| Jan 28, 2026 | 25,400.00 | 26,300.00 | 25,400.00 | 25,900.00 | 25,900.00 | 0.58% | 1,877,683 |
| Jan 27, 2026 | 25,200.00 | 26,050.00 | 24,950.00 | 25,750.00 | 25,750.00 | 2.18% | 2,309,240 |
| Jan 26, 2026 | 26,300.00 | 26,300.00 | 25,050.00 | 25,200.00 | 25,200.00 | -4.18% | 2,730,900 |
| Jan 23, 2026 | 26,950.00 | 27,250.00 | 26,300.00 | 26,300.00 | 26,300.00 | -2.41% | 1,598,545 |
| Jan 22, 2026 | 25,950.00 | 27,400.00 | 25,950.00 | 26,950.00 | 26,950.00 | 4.05% | 3,596,420 |
| Jan 21, 2026 | 26,400.00 | 26,450.00 | 25,800.00 | 25,900.00 | 25,900.00 | -2.08% | 2,670,411 |
| Jan 20, 2026 | 26,350.00 | 26,650.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.76% | 2,186,820 |
| Jan 19, 2026 | 26,500.00 | 26,600.00 | 26,250.00 | 26,250.00 | 26,250.00 | - | 1,825,541 |
| Jan 16, 2026 | 26,650.00 | 26,850.00 | 26,150.00 | 26,250.00 | 26,250.00 | -1.32% | 2,276,608 |
| Jan 15, 2026 | 26,500.00 | 27,000.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.38% | 2,739,154 |
| Jan 14, 2026 | 27,000.00 | 27,350.00 | 26,300.00 | 26,500.00 | 26,500.00 | -1.85% | 3,997,133 |
| Jan 13, 2026 | 27,450.00 | 27,450.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.56% | 2,931,296 |
| Jan 12, 2026 | 26,050.00 | 27,100.00 | 25,700.00 | 26,850.00 | 26,850.00 | 2.09% | 3,950,223 |
| Jan 9, 2026 | 26,400.00 | 26,900.00 | 26,000.00 | 26,300.00 | 26,300.00 | - | 6,021,107 |
| Jan 8, 2026 | 27,100.00 | 27,100.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.87% | 2,945,243 |
| Jan 7, 2026 | 26,100.00 | 26,950.00 | 26,100.00 | 26,800.00 | 26,800.00 | 3.08% | 2,823,426 |
| Jan 6, 2026 | 26,300.00 | 26,500.00 | 25,650.00 | 26,000.00 | 26,000.00 | -0.38% | 3,641,041 |
| Jan 5, 2026 | 27,350.00 | 27,550.00 | 26,000.00 | 26,100.00 | 26,100.00 | -4.40% | 3,300,973 |
| Dec 31, 2025 | 27,600.00 | 27,600.00 | 27,250.00 | 27,300.00 | 27,300.00 | -1.09% | 1,158,916 |
| Dec 30, 2025 | 27,400.00 | 27,700.00 | 27,050.00 | 27,600.00 | 27,600.00 | -0.54% | 2,216,848 |
| Dec 29, 2025 | 27,800.00 | 27,800.00 | 27,000.00 | 27,750.00 | 27,750.00 | 0.54% | 2,503,676 |
| Dec 26, 2025 | 27,950.00 | 28,000.00 | 27,000.00 | 27,600.00 | 27,600.00 | -1.43% | 1,902,955 |
| Dec 25, 2025 | 28,650.00 | 28,900.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.27% | 2,397,894 |
| Dec 24, 2025 | 28,450.00 | 28,700.00 | 28,100.00 | 28,650.00 | 28,650.00 | 0.70% | 1,949,751 |
| Dec 23, 2025 | 29,000.00 | 29,200.00 | 28,450.00 | 28,450.00 | 28,450.00 | -1.22% | 1,576,065 |
| Dec 22, 2025 | 28,600.00 | 28,900.00 | 28,400.00 | 28,800.00 | 28,800.00 | 2.13% | 2,018,822 |
| Dec 19, 2025 | 28,750.00 | 28,950.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.70% | 1,446,287 |
| Dec 18, 2025 | 28,400.00 | 28,750.00 | 28,100.00 | 28,400.00 | 28,400.00 | -1.39% | 1,111,617 |
| Dec 17, 2025 | 29,100.00 | 29,100.00 | 28,500.00 | 28,800.00 | 28,800.00 | -1.03% | 814,486 |
| Dec 16, 2025 | 27,800.00 | 29,150.00 | 26,500.00 | 29,100.00 | 29,100.00 | 3.56% | 4,147,989 |
| Dec 15, 2025 | 28,100.00 | 28,350.00 | 27,600.00 | 28,100.00 | 28,100.00 | - | 1,868,996 |
| Dec 12, 2025 | 30,200.00 | 30,300.00 | 28,100.00 | 28,100.00 | 28,100.00 | -6.95% | 2,721,960 |
| Dec 11, 2025 | 30,500.00 | 30,600.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.66% | 1,011,693 |
| Dec 10, 2025 | 30,650.00 | 30,850.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.46% | 864,917 |
| Dec 9, 2025 | 30,400.00 | 31,150.00 | 29,450.00 | 30,850.00 | 30,850.00 | 1.48% | 3,031,795 |
| Dec 8, 2025 | 31,100.00 | 31,250.00 | 30,400.00 | 30,400.00 | 30,400.00 | -2.41% | 2,224,241 |
| 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 |