An Duong Thao Dien Real estate Trading Investment JSC (HOSE:HAR)
Vietnam · Delayed Price · Currency is VND 4,210.00
-50.00 (-1.17%)
At close: Oct 31, 2025
HOSE:HAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,230.00 | 4,350.00 | 4,200.00 | 4,210.00 | 4,210.00 | -1.17% | 526,040 |
| Oct 30, 2025 | 4,390.00 | 4,390.00 | 4,260.00 | 4,260.00 | 4,260.00 | 3.65% | 667,759 |
| Oct 29, 2025 | 3,890.00 | 4,110.00 | 3,870.00 | 4,110.00 | 4,110.00 | 6.75% | 683,706 |
| Oct 28, 2025 | 3,830.00 | 3,900.00 | 3,780.00 | 3,850.00 | 3,850.00 | -1.28% | 281,105 |
| Oct 27, 2025 | 4,010.00 | 4,010.00 | 3,850.00 | 3,900.00 | 3,900.00 | - | 139,370 |
| Oct 24, 2025 | 4,020.00 | 4,030.00 | 3,860.00 | 3,900.00 | 3,900.00 | -2.99% | 377,949 |
| Oct 23, 2025 | 4,080.00 | 4,080.00 | 4,000.00 | 4,020.00 | 4,020.00 | -0.74% | 111,140 |
| Oct 22, 2025 | 3,980.00 | 4,140.00 | 3,960.00 | 4,050.00 | 4,050.00 | 2.27% | 199,063 |
| Oct 21, 2025 | 3,860.00 | 4,080.00 | 3,840.00 | 3,960.00 | 3,960.00 | - | 528,742 |
| Oct 20, 2025 | 4,250.00 | 4,310.00 | 3,960.00 | 3,960.00 | 3,960.00 | -6.82% | 842,636 |
| Oct 17, 2025 | 4,320.00 | 4,430.00 | 4,250.00 | 4,250.00 | 4,250.00 | -1.62% | 438,997 |
| Oct 16, 2025 | 4,320.00 | 4,430.00 | 4,240.00 | 4,320.00 | 4,320.00 | - | 883,113 |
| Oct 15, 2025 | 4,500.00 | 4,590.00 | 4,280.00 | 4,320.00 | 4,320.00 | -3.79% | 824,348 |
| Oct 14, 2025 | 4,620.00 | 4,660.00 | 4,490.00 | 4,490.00 | 4,490.00 | -2.81% | 532,390 |
| Oct 13, 2025 | 4,510.00 | 4,630.00 | 4,510.00 | 4,620.00 | 4,620.00 | - | 573,450 |
| 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 |