Skip to main content
Ha Do Group JSC (HOSE:HDG)
Vietnam flag Vietnam · Delayed Price · Currency is VND
25,550
-1,050 (-3.95%)
At close: Apr 28, 2026

Ha Do Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626,600.0026,700.0025,550.0025,550.0025,550.00-3.95%2,502,918
Apr 24, 202626,650.0026,750.0026,300.0026,600.0026,600.00-0.19%1,892,963
Apr 23, 202627,700.0027,900.0026,050.0026,650.0026,650.00-3.79%4,677,635
Apr 22, 202627,850.0028,000.0027,550.0027,700.0027,700.00-0.89%1,127,400
Apr 21, 202628,300.0028,400.0027,850.0027,950.0027,950.00-1.24%1,545,169
Apr 20, 202627,900.0028,450.0027,850.0028,300.0028,300.001.43%1,438,095
Apr 17, 202627,950.0028,150.0027,800.0027,900.0027,900.00-1,218,094
Apr 16, 202628,350.0028,400.0027,650.0027,900.0027,900.00-1.76%2,358,882
Apr 15, 202628,850.0029,150.0028,300.0028,400.0028,400.00-0.87%2,506,454
Apr 14, 202628,550.0028,900.0028,350.0028,650.0028,650.001.42%2,507,893
Apr 13, 202628,400.0028,700.0028,200.0028,250.0028,250.000.89%1,843,530
Apr 10, 202628,400.0028,550.0027,850.0028,000.0028,000.00-1.06%2,784,806
Apr 9, 202628,700.0028,900.0027,950.0028,300.0028,300.00-1.57%2,941,943
Apr 8, 202628,500.0028,900.0027,900.0028,750.0028,750.003.42%1,980,482
Apr 7, 202627,600.0027,950.0026,850.0027,800.0027,800.000.72%2,568,366
Apr 6, 202628,800.0029,150.0027,400.0027,600.0027,600.00-4.83%3,736,547
Apr 3, 202629,500.0029,800.0029,000.0029,000.0029,000.00-2.03%1,896,505
Apr 2, 202628,900.0029,800.0028,750.0029,600.0029,600.002.07%3,251,068
Apr 1, 202630,000.0030,150.0029,000.0029,000.0029,000.00-2.03%2,726,343
Mar 31, 202629,700.0029,800.0029,100.0029,600.0029,600.001.02%2,634,581
Mar 30, 202629,050.0030,200.0029,050.0029,300.0029,300.00-1.68%3,036,978
Mar 27, 202629,600.0030,250.0029,600.0029,800.0029,800.000.68%2,726,939
Mar 26, 202630,600.0030,900.0029,600.0029,600.0029,600.00-3.27%3,523,848
Mar 25, 202630,000.0031,000.0029,500.0030,600.0030,600.002.51%5,714,559
Mar 24, 202628,600.0030,000.0028,500.0029,850.0029,850.005.85%5,853,761
Mar 23, 202628,500.0029,300.0027,550.0028,200.0028,200.00-3.26%3,942,345
Mar 20, 202628,600.0029,950.0028,500.0029,150.0029,150.001.92%7,104,811
Mar 19, 202627,400.0029,000.0027,300.0028,600.0028,600.003.25%4,238,698
Mar 18, 202628,500.0028,500.0027,500.0027,700.0027,700.00-2.64%2,301,311
Mar 17, 202628,650.0028,800.0027,700.0028,450.0028,450.00-0.52%2,155,073
Mar 16, 202628,300.0029,000.0027,550.0028,600.0028,600.000.53%2,786,496
Mar 13, 202628,500.0028,950.0028,250.0028,450.0028,450.000.89%3,481,050
Mar 12, 202627,400.0028,800.0027,050.0028,200.0028,200.001.44%4,573,245
Mar 11, 202626,200.0027,800.0026,200.0027,800.0027,300.006.92%2,131,239
Mar 10, 202626,200.0026,450.0025,600.0026,000.0025,532.370.19%2,824,377
Mar 9, 202625,950.0027,000.0025,950.0025,950.0025,483.27-6.82%1,472,509
Mar 6, 202627,800.0028,050.0027,350.0027,850.0027,349.10-1.59%2,217,290
Mar 5, 202628,800.0028,850.0028,000.0028,300.0027,791.01-1.39%2,274,296
Mar 4, 202627,350.0028,750.0027,350.0028,700.0028,183.814.94%7,002,927
Mar 3, 202628,350.0028,450.0026,900.0027,350.0026,858.09-2.32%2,938,939
Mar 2, 202626,400.0028,450.0026,400.0028,000.0027,496.402.56%6,563,779
Feb 27, 202627,600.0027,600.0027,100.0027,300.0026,808.99-1.09%2,238,494
Feb 26, 202627,000.0027,600.0026,700.0027,600.0027,103.602.60%2,910,168
Feb 25, 202627,500.0027,550.0026,800.0026,900.0026,416.19-1.82%1,148,765
Feb 24, 202626,900.0027,400.0026,800.0027,400.0026,907.191.86%1,732,381
Feb 23, 202626,750.0026,950.0026,550.0026,900.0026,416.190.56%1,091,147
Feb 13, 202626,750.0026,850.0026,600.0026,750.0026,268.88-0.19%812,083
Feb 12, 202626,950.0026,950.0026,600.0026,800.0026,317.99-550,574
Feb 11, 202626,050.0026,900.0025,950.0026,800.0026,317.993.08%1,771,427
Feb 10, 202626,250.0026,300.0025,700.0026,000.0025,532.37-0.76%1,430,902
Feb 9, 202626,200.0026,300.0025,900.0026,200.0025,728.780.38%1,124,637
Feb 6, 202627,000.0027,000.0026,050.0026,100.0025,630.58-3.69%2,439,951
Feb 5, 202627,450.0027,750.0027,100.0027,100.0026,612.59-1.28%1,538,751
Feb 4, 202627,650.0027,650.0027,050.0027,450.0026,956.29-0.72%1,758,023
Feb 3, 202627,900.0027,900.0027,000.0027,650.0027,152.70-2,471,957
Feb 2, 202627,400.0027,850.0027,000.0027,650.0027,152.700.73%2,342,143
Jan 30, 202626,550.0027,700.0026,550.0027,450.0026,956.293.98%5,365,124
Jan 29, 202626,300.0026,400.0026,050.0026,400.0025,925.181.93%1,090,646
Jan 28, 202625,400.0026,300.0025,400.0025,900.0025,434.170.58%1,877,683
Jan 27, 202625,200.0026,050.0024,950.0025,750.0025,286.872.18%2,309,240
Jan 26, 202626,300.0026,300.0025,050.0025,200.0024,746.76-4.18%2,730,900
Jan 23, 202626,950.0027,250.0026,300.0026,300.0025,826.98-2.41%1,598,545
Jan 22, 202625,950.0027,400.0025,950.0026,950.0026,465.294.05%3,596,420
Jan 21, 202626,400.0026,450.0025,800.0025,900.0025,434.17-2.08%2,670,411
Jan 20, 202626,350.0026,650.0026,200.0026,450.0025,974.280.76%2,186,820
Jan 19, 202626,500.0026,600.0026,250.0026,250.0025,777.88-1,825,541
Jan 16, 202626,650.0026,850.0026,150.0026,250.0025,777.88-1.32%2,276,608
Jan 15, 202626,500.0027,000.0026,200.0026,600.0026,121.580.38%2,739,154
Jan 14, 202627,000.0027,350.0026,300.0026,500.0026,023.38-1.85%3,997,133
Jan 13, 202627,450.0027,450.0026,600.0027,000.0026,514.390.56%2,931,296
Jan 12, 202626,050.0027,100.0025,700.0026,850.0026,367.092.09%3,950,223
Jan 9, 202626,400.0026,900.0026,000.0026,300.0025,826.98-6,021,107
Jan 8, 202627,100.0027,100.0026,300.0026,300.0025,826.98-1.87%2,945,243
Jan 7, 202626,100.0026,950.0026,100.0026,800.0026,317.993.08%2,823,426
Jan 6, 202626,300.0026,500.0025,650.0026,000.0025,532.37-0.38%3,641,041
Jan 5, 202627,350.0027,550.0026,000.0026,100.0025,630.58-4.40%3,300,973
Dec 31, 202527,600.0027,600.0027,250.0027,300.0026,808.99-1.09%1,158,916
Dec 30, 202527,400.0027,700.0027,050.0027,600.0027,103.60-0.54%2,216,848
Dec 29, 202527,800.0027,800.0027,000.0027,750.0027,250.900.54%2,503,676
Dec 26, 202527,950.0028,000.0027,000.0027,600.0027,103.60-1.43%1,902,955
Dec 25, 202528,650.0028,900.0028,000.0028,000.0027,496.40-2.27%2,397,894
Dec 24, 202528,450.0028,700.0028,100.0028,650.0028,134.710.70%1,949,751
Dec 23, 202529,000.0029,200.0028,450.0028,450.0027,938.31-1.22%1,576,065
Dec 22, 202528,600.0028,900.0028,400.0028,800.0028,282.012.13%2,018,822
Dec 19, 202528,750.0028,950.0028,200.0028,200.0027,692.81-0.70%1,446,287
Dec 18, 202528,400.0028,750.0028,100.0028,400.0027,889.21-1.39%1,111,617
Dec 17, 202529,100.0029,100.0028,500.0028,800.0028,282.01-1.03%814,486
Dec 16, 202527,800.0029,150.0026,500.0029,100.0028,576.623.56%4,147,989
Dec 15, 202528,100.0028,350.0027,600.0028,100.0027,594.60-1,868,996
Dec 12, 202530,200.0030,300.0028,100.0028,100.0027,594.60-6.95%2,721,960
Dec 11, 202530,500.0030,600.0030,000.0030,200.0029,656.83-0.66%1,011,693
Dec 10, 202530,650.0030,850.0030,000.0030,400.0029,853.24-1.46%864,917
Dec 9, 202530,400.0031,150.0029,450.0030,850.0030,295.141.48%3,031,795
Dec 8, 202531,100.0031,250.0030,400.0030,400.0029,853.24-2.41%2,224,241
Dec 5, 202531,900.0031,900.0031,150.0031,150.0030,589.75-2.35%1,621,529
Dec 4, 202531,700.0032,050.0031,500.0031,900.0031,326.261.27%1,729,190
Dec 3, 202531,200.0031,500.0030,950.0031,500.0030,933.451.29%1,421,632
Dec 2, 202531,200.0031,450.0030,250.0031,100.0030,540.65-0.32%2,416,166
Dec 1, 202531,750.0032,000.0031,200.0031,200.0030,638.85-1.73%1,502,005
Nov 28, 202532,200.0032,350.0031,600.0031,750.0031,178.96-1.40%1,986,729