An Duong Thao Dien Real estate Trading Investment JSC (HOSE:HAR)
Vietnam · Delayed Price · Currency is VND 4,760.00
-90.00 (-1.86%)
At close: Oct 7, 2025
HOSE:HAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,690.00 | 4,700.00 | 4,500.00 | 4,620.00 | 4,620.00 | - | 407,198 |
| Oct 9, 2025 | 4,750.00 | 4,750.00 | 4,570.00 | 4,620.00 | 4,620.00 | -1.70% | 624,580 |
| Oct 8, 2025 | 4,780.00 | 4,840.00 | 4,650.00 | 4,700.00 | 4,700.00 | -1.26% | 596,712 |
| Oct 7, 2025 | 4,850.00 | 4,870.00 | 4,700.00 | 4,760.00 | 4,760.00 | -1.86% | 229,951 |
| Oct 6, 2025 | 4,610.00 | 4,890.00 | 4,610.00 | 4,850.00 | 4,850.00 | 4.08% | 234,850 |
| Oct 3, 2025 | 4,880.00 | 4,880.00 | 4,600.00 | 4,660.00 | 4,660.00 | -4.31% | 462,504 |
| Oct 2, 2025 | 4,880.00 | 4,950.00 | 4,850.00 | 4,870.00 | 4,870.00 | -1.42% | 168,974 |
| Oct 1, 2025 | 4,950.00 | 4,950.00 | 4,860.00 | 4,940.00 | 4,940.00 | 0.61% | 178,441 |
| Sep 30, 2025 | 4,900.00 | 4,990.00 | 4,780.00 | 4,910.00 | 4,910.00 | - | 694,762 |
| Sep 29, 2025 | 5,060.00 | 5,060.00 | 4,900.00 | 4,910.00 | 4,910.00 | -2.96% | 478,762 |
| Sep 26, 2025 | 5,160.00 | 5,200.00 | 5,010.00 | 5,060.00 | 5,060.00 | -1.75% | 334,738 |
| Sep 25, 2025 | 5,040.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | 3.00% | 672,978 |
| Sep 24, 2025 | 4,880.00 | 5,000.00 | 4,830.00 | 5,000.00 | 5,000.00 | 1.83% | 268,249 |
| Sep 23, 2025 | 4,900.00 | 4,980.00 | 4,830.00 | 4,910.00 | 4,910.00 | 0.20% | 188,823 |
| Sep 22, 2025 | 5,000.00 | 5,000.00 | 4,830.00 | 4,900.00 | 4,900.00 | -2.00% | 780,248 |
| Sep 19, 2025 | 5,030.00 | 5,060.00 | 4,920.00 | 5,000.00 | 5,000.00 | - | 460,014 |
| Sep 18, 2025 | 5,230.00 | 5,230.00 | 5,000.00 | 5,000.00 | 5,000.00 | -1.96% | 931,717 |
| Sep 17, 2025 | 5,050.00 | 5,350.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.99% | 1,081,682 |
| Sep 16, 2025 | 5,000.00 | 5,180.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.81% | 1,271,277 |
| Sep 15, 2025 | 4,990.00 | 4,990.00 | 4,880.00 | 4,960.00 | 4,960.00 | 1.02% | 580,429 |
| Sep 12, 2025 | 4,980.00 | 5,000.00 | 4,870.00 | 4,910.00 | 4,910.00 | 0.41% | 516,785 |
| Sep 11, 2025 | 4,940.00 | 4,940.00 | 4,690.00 | 4,890.00 | 4,890.00 | -1.01% | 1,852,554 |
| Sep 10, 2025 | 5,130.00 | 5,130.00 | 4,870.00 | 4,940.00 | 4,940.00 | -2.76% | 1,055,818 |
| Sep 9, 2025 | 5,070.00 | 5,140.00 | 4,960.00 | 5,080.00 | 5,080.00 | -0.59% | 673,237 |
| Sep 8, 2025 | 5,390.00 | 5,390.00 | 5,110.00 | 5,110.00 | 5,110.00 | -6.92% | 1,353,542 |
| Sep 5, 2025 | 5,410.00 | 5,700.00 | 5,330.00 | 5,490.00 | 5,490.00 | 1.86% | 1,315,709 |
| Sep 4, 2025 | 5,580.00 | 5,580.00 | 5,300.00 | 5,390.00 | 5,390.00 | -1.28% | 1,424,585 |
| Sep 3, 2025 | 5,310.00 | 5,550.00 | 5,210.00 | 5,460.00 | 5,460.00 | 2.82% | 851,524 |
| Aug 29, 2025 | 5,270.00 | 5,490.00 | 5,270.00 | 5,310.00 | 5,310.00 | 1.34% | 812,699 |
| Aug 28, 2025 | 5,310.00 | 5,360.00 | 5,190.00 | 5,240.00 | 5,240.00 | -2.24% | 1,185,970 |
| Aug 27, 2025 | 5,650.00 | 5,700.00 | 5,300.00 | 5,360.00 | 5,360.00 | -5.13% | 1,069,446 |
| Aug 26, 2025 | 5,290.00 | 5,650.00 | 5,260.00 | 5,650.00 | 5,650.00 | - | 3,115,129 |
| Aug 25, 2025 | 6,400.00 | 6,400.00 | 5,650.00 | 5,650.00 | 5,650.00 | -6.92% | 2,194,413 |
| Aug 22, 2025 | 5,600.00 | 6,090.00 | 5,400.00 | 6,070.00 | 6,070.00 | 6.49% | 3,209,129 |
| Aug 21, 2025 | 5,970.00 | 5,970.00 | 5,700.00 | 5,700.00 | 5,700.00 | 2.15% | 3,843,784 |
| Aug 20, 2025 | 5,560.00 | 5,580.00 | 5,300.00 | 5,580.00 | 5,580.00 | 6.90% | 3,622,717 |
| Aug 19, 2025 | 4,880.00 | 5,220.00 | 4,780.00 | 5,220.00 | 5,220.00 | 6.97% | 3,196,553 |
| Aug 18, 2025 | 4,940.00 | 4,950.00 | 4,760.00 | 4,880.00 | 4,880.00 | -1.21% | 1,069,837 |
| Aug 15, 2025 | 5,090.00 | 5,090.00 | 4,890.00 | 4,940.00 | 4,940.00 | -2.76% | 1,835,484 |
| Aug 14, 2025 | 5,120.00 | 5,300.00 | 5,000.00 | 5,080.00 | 5,080.00 | -0.78% | 1,287,986 |
| Aug 13, 2025 | 5,270.00 | 5,270.00 | 5,020.00 | 5,120.00 | 5,120.00 | -1.35% | 1,531,654 |
| Aug 12, 2025 | 5,200.00 | 5,290.00 | 5,020.00 | 5,190.00 | 5,190.00 | 2.77% | 1,242,641 |
| Aug 11, 2025 | 5,090.00 | 5,150.00 | 4,980.00 | 5,050.00 | 5,050.00 | 0.80% | 1,629,819 |
| Aug 8, 2025 | 5,060.00 | 5,100.00 | 4,850.00 | 5,010.00 | 5,010.00 | 0.40% | 2,297,490 |
| Aug 7, 2025 | 5,160.00 | 5,250.00 | 4,920.00 | 4,990.00 | 4,990.00 | -2.35% | 1,532,146 |
| Aug 6, 2025 | 5,090.00 | 5,240.00 | 4,960.00 | 5,110.00 | 5,110.00 | 4.29% | 2,244,522 |
| Aug 5, 2025 | 5,020.00 | 5,020.00 | 4,650.00 | 4,900.00 | 4,900.00 | 4.26% | 4,297,284 |
| Aug 4, 2025 | 4,450.00 | 4,700.00 | 4,440.00 | 4,700.00 | 4,700.00 | 6.82% | 2,927,520 |
| Aug 1, 2025 | 4,690.00 | 4,700.00 | 4,370.00 | 4,400.00 | 4,400.00 | -2.00% | 2,048,090 |
| Jul 31, 2025 | 4,260.00 | 4,490.00 | 4,200.00 | 4,490.00 | 4,490.00 | 6.90% | 2,706,871 |