An Duong Thao Dien Real estate Trading Investment JSC (HOSE:HAR)
Vietnam · Delayed Price · Currency is VND 5,650.00
-420.00 (-6.92%)
At close: Aug 25, 2025
HOSE:HAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 4,090.00 | 4,200.00 | 4,000.00 | 4,200.00 | 4,200.00 | 4.48% | 1,590,032 |
| Jul 29, 2025 | 4,340.00 | 4,400.00 | 4,020.00 | 4,020.00 | 4,020.00 | -5.85% | 1,214,467 |
| Jul 28, 2025 | 4,190.00 | 4,290.00 | 4,160.00 | 4,270.00 | 4,270.00 | 2.40% | 1,084,982 |
| Jul 25, 2025 | 4,200.00 | 4,210.00 | 4,140.00 | 4,170.00 | 4,170.00 | -0.24% | 794,863 |
| Jul 24, 2025 | 4,200.00 | 4,290.00 | 4,150.00 | 4,180.00 | 4,180.00 | -0.48% | 853,453 |
| Jul 23, 2025 | 4,200.00 | 4,300.00 | 4,150.00 | 4,200.00 | 4,200.00 | 1.20% | 1,022,798 |
| Jul 22, 2025 | 4,220.00 | 4,360.00 | 4,140.00 | 4,150.00 | 4,150.00 | -5.47% | 1,527,019 |
| Jul 21, 2025 | 4,810.00 | 4,810.00 | 4,320.00 | 4,390.00 | 4,390.00 | -3.52% | 1,182,076 |
| Jul 18, 2025 | 4,320.00 | 4,600.00 | 4,320.00 | 4,550.00 | 4,550.00 | 5.81% | 2,036,453 |
| Jul 17, 2025 | 4,250.00 | 4,350.00 | 4,210.00 | 4,300.00 | 4,300.00 | - | 1,921,823 |
| Jul 16, 2025 | 4,240.00 | 4,370.00 | 4,100.00 | 4,300.00 | 4,300.00 | 1.65% | 2,133,078 |
| Jul 15, 2025 | 4,240.00 | 4,260.00 | 4,130.00 | 4,230.00 | 4,230.00 | 6.02% | 2,915,191 |
| Jul 14, 2025 | 3,750.00 | 3,990.00 | 3,740.00 | 3,990.00 | 3,990.00 | 6.97% | 2,440,992 |
| Jul 11, 2025 | 4,000.00 | 4,030.00 | 3,730.00 | 3,730.00 | 3,730.00 | -5.33% | 1,435,931 |
| Jul 10, 2025 | 4,050.00 | 4,130.00 | 3,900.00 | 3,940.00 | 3,940.00 | 1.55% | 1,189,305 |
| Jul 9, 2025 | 3,880.00 | 3,880.00 | 3,860.00 | 3,880.00 | 3,880.00 | 6.89% | 3,078,006 |
| Jul 8, 2025 | 3,590.00 | 3,630.00 | 3,450.00 | 3,630.00 | 3,630.00 | 6.76% | 1,562,373 |
| Jul 7, 2025 | 3,320.00 | 3,410.00 | 3,320.00 | 3,400.00 | 3,400.00 | 2.41% | 389,746 |
| Jul 4, 2025 | 3,300.00 | 3,330.00 | 3,270.00 | 3,320.00 | 3,320.00 | 0.61% | 372,931 |
| Jul 3, 2025 | 3,330.00 | 3,330.00 | 3,290.00 | 3,300.00 | 3,300.00 | -0.90% | 240,977 |
| Jul 2, 2025 | 3,270.00 | 3,360.00 | 3,270.00 | 3,330.00 | 3,330.00 | 1.83% | 206,999 |
| Jul 1, 2025 | 3,290.00 | 3,290.00 | 3,250.00 | 3,270.00 | 3,270.00 | -0.61% | 80,263 |
| Jun 30, 2025 | 3,290.00 | 3,300.00 | 3,270.00 | 3,290.00 | 3,290.00 | 0.30% | 40,918 |
| Jun 27, 2025 | 3,280.00 | 3,290.00 | 3,260.00 | 3,280.00 | 3,280.00 | - | 71,472 |
| Jun 26, 2025 | 3,250.00 | 3,280.00 | 3,220.00 | 3,280.00 | 3,280.00 | 0.92% | 93,115 |
| Jun 25, 2025 | 3,220.00 | 3,260.00 | 3,220.00 | 3,250.00 | 3,250.00 | - | 93,645 |
| Jun 24, 2025 | 3,240.00 | 3,260.00 | 3,230.00 | 3,250.00 | 3,250.00 | 1.25% | 89,964 |
| Jun 23, 2025 | 3,220.00 | 3,260.00 | 3,150.00 | 3,210.00 | 3,210.00 | -1.53% | 128,075 |
| Jun 20, 2025 | 3,260.00 | 3,290.00 | 3,220.00 | 3,260.00 | 3,260.00 | - | 75,005 |
| Jun 19, 2025 | 3,280.00 | 3,290.00 | 3,220.00 | 3,260.00 | 3,260.00 | 0.31% | 87,592 |
| Jun 18, 2025 | 3,260.00 | 3,290.00 | 3,250.00 | 3,250.00 | 3,250.00 | -0.31% | 78,278 |