Skip to main content
logo
An Duong Thao Dien Real estate Trading Investment JSC (HOSE:HAR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,490.00
+290.00 (6.90%)
At close: Jul 31, 2025

HOSE:HAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,690.004,700.004,370.004,400.004,400.00-2.00%2,048,090
Jul 31, 20254,260.004,490.004,200.004,490.004,490.006.90%2,706,871
Jul 30, 20254,090.004,200.004,000.004,200.004,200.004.48%1,590,032
Jul 29, 20254,340.004,400.004,020.004,020.004,020.00-5.85%1,214,467
Jul 28, 20254,190.004,290.004,160.004,270.004,270.002.40%1,084,982
Jul 25, 20254,200.004,210.004,140.004,170.004,170.00-0.24%794,863
Jul 24, 20254,200.004,290.004,150.004,180.004,180.00-0.48%853,453
Jul 23, 20254,200.004,300.004,150.004,200.004,200.001.20%1,022,798
Jul 22, 20254,220.004,360.004,140.004,150.004,150.00-5.47%1,527,019
Jul 21, 20254,810.004,810.004,320.004,390.004,390.00-3.52%1,182,076
Jul 18, 20254,320.004,600.004,320.004,550.004,550.005.81%2,036,453
Jul 17, 20254,250.004,350.004,210.004,300.004,300.00-1,921,823
Jul 16, 20254,240.004,370.004,100.004,300.004,300.001.65%2,133,078
Jul 15, 20254,240.004,260.004,130.004,230.004,230.006.02%2,915,191
Jul 14, 20253,750.003,990.003,740.003,990.003,990.006.97%2,440,992
Jul 11, 20254,000.004,030.003,730.003,730.003,730.00-5.33%1,435,931
Jul 10, 20254,050.004,130.003,900.003,940.003,940.001.55%1,189,305
Jul 9, 20253,880.003,880.003,860.003,880.003,880.006.89%3,078,006
Jul 8, 20253,590.003,630.003,450.003,630.003,630.006.76%1,562,373
Jul 7, 20253,320.003,410.003,320.003,400.003,400.002.41%389,746
Jul 4, 20253,300.003,330.003,270.003,320.003,320.000.61%372,931
Jul 3, 20253,330.003,330.003,290.003,300.003,300.00-0.90%240,977
Jul 2, 20253,270.003,360.003,270.003,330.003,330.001.83%206,999
Jul 1, 20253,290.003,290.003,250.003,270.003,270.00-0.61%80,263
Jun 30, 20253,290.003,300.003,270.003,290.003,290.000.30%40,918
Jun 27, 20253,280.003,290.003,260.003,280.003,280.00-71,472
Jun 26, 20253,250.003,280.003,220.003,280.003,280.000.92%93,115
Jun 25, 20253,220.003,260.003,220.003,250.003,250.00-93,645
Jun 24, 20253,240.003,260.003,230.003,250.003,250.001.25%89,964
Jun 23, 20253,220.003,260.003,150.003,210.003,210.00-1.53%128,075
Jun 20, 20253,260.003,290.003,220.003,260.003,260.00-75,005
Jun 19, 20253,280.003,290.003,220.003,260.003,260.000.31%87,592
Jun 18, 20253,260.003,290.003,250.003,250.003,250.00-0.31%78,278
Jun 17, 20253,290.003,330.003,200.003,260.003,260.00-0.61%235,234
Jun 16, 20253,330.003,340.003,240.003,280.003,280.000.92%116,480
Jun 13, 20253,300.003,300.003,200.003,250.003,250.00-2.40%375,562
Jun 12, 20253,330.003,360.003,290.003,330.003,330.00-193,370
Jun 11, 20253,380.003,380.003,290.003,330.003,330.00-84,904
Jun 10, 20253,430.003,460.003,330.003,330.003,330.00-2.92%398,410
Jun 9, 20253,430.003,440.003,370.003,430.003,430.000.29%299,901
Jun 6, 20253,440.003,570.003,400.003,420.003,420.000.59%454,422
Jun 5, 20253,340.003,440.003,340.003,400.003,400.001.80%348,613
Jun 4, 20253,270.003,400.003,260.003,340.003,340.002.14%424,946
Jun 3, 20253,300.003,320.003,250.003,270.003,270.00-0.91%208,616
Jun 2, 20253,120.003,320.003,120.003,300.003,300.004.10%391,417
May 30, 20253,190.003,190.003,150.003,170.003,170.00-0.94%58,087
May 29, 20253,200.003,200.003,130.003,200.003,200.000.95%272,196
May 28, 20253,200.003,210.003,170.003,170.003,170.00-0.94%118,714
May 27, 20253,170.003,210.003,120.003,200.003,200.001.27%203,887
May 26, 20253,150.003,160.003,100.003,160.003,160.001.28%84,103