Skip to main content
logo
An Duong Thao Dien Real estate Trading Investment JSC (HOSE:HAR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,440.00
-30.00 (-0.86%)
At close: May 22, 2026

HOSE:HAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,480.003,480.003,400.003,440.003,440.00-0.86%19,003
May 21, 20263,380.003,470.003,360.003,470.003,470.005.79%81,500
May 20, 20263,520.003,520.003,280.003,280.003,280.00-6.82%288,126
May 19, 20263,630.003,630.003,520.003,520.003,520.00-3.03%41,951
May 18, 20263,650.003,680.003,630.003,630.003,630.00-0.55%131,701
May 15, 20263,590.003,680.003,560.003,650.003,650.00-112,611
May 14, 20263,680.003,680.003,590.003,650.003,650.001.67%158,309
May 13, 20263,430.003,610.003,430.003,590.003,590.004.66%221,358
May 12, 20263,460.003,470.003,430.003,430.003,430.00-70,712
May 11, 20263,420.003,450.003,410.003,430.003,430.000.29%195,340
May 8, 20263,440.003,470.003,380.003,420.003,420.00-143,424
May 7, 20263,490.003,490.003,420.003,420.003,420.00-1.44%77,082
May 6, 20263,450.003,490.003,450.003,470.003,470.000.58%92,009
May 5, 20263,470.003,470.003,400.003,450.003,450.00-0.58%68,530
May 4, 20263,530.003,540.003,450.003,470.003,470.00-0.86%279,950
Apr 29, 20263,500.003,530.003,450.003,500.003,500.00-26,913
Apr 28, 20263,510.003,530.003,500.003,500.003,500.00-0.28%137,093
Apr 24, 20263,530.003,550.003,500.003,510.003,510.00-0.57%102,816
Apr 23, 20263,510.003,580.003,510.003,530.003,530.00-0.56%379,030
Apr 22, 20263,520.003,580.003,510.003,550.003,550.00-120,902
Apr 21, 20263,600.003,600.003,550.003,550.003,550.00-1.39%265,564
Apr 20, 20263,570.003,620.003,520.003,600.003,600.000.84%121,636
Apr 17, 20263,500.003,590.003,490.003,570.003,570.000.56%125,480
Apr 16, 20263,660.003,660.003,500.003,550.003,550.00-3.27%215,718
Apr 15, 20263,630.003,690.003,630.003,670.003,670.001.10%133,987
Apr 14, 20263,550.003,660.003,520.003,630.003,630.002.83%281,963
Apr 13, 20263,520.003,540.003,480.003,530.003,530.000.28%161,726
Apr 10, 20263,460.003,520.003,450.003,520.003,520.000.86%116,215
Apr 9, 20263,460.003,500.003,410.003,490.003,490.000.87%172,648
Apr 8, 20263,420.003,510.003,350.003,460.003,460.002.06%277,130
Apr 7, 20263,370.003,420.003,370.003,390.003,390.00-0.88%164,981
Apr 6, 20263,350.003,420.003,350.003,420.003,420.001.18%137,411
Apr 3, 20263,350.003,410.003,350.003,380.003,380.00-105,128
Apr 2, 20263,320.003,400.003,270.003,380.003,380.000.60%177,948
Apr 1, 20263,290.003,370.003,290.003,360.003,360.002.13%194,149
Mar 31, 20263,260.003,300.003,260.003,290.003,290.000.30%144,992
Mar 30, 20263,210.003,290.003,210.003,280.003,280.00-193,999
Mar 27, 20263,200.003,290.003,190.003,280.003,280.002.50%315,979
Mar 26, 20263,190.003,220.003,180.003,200.003,200.000.31%229,706
Mar 25, 20263,190.003,210.003,170.003,190.003,190.00-393,540
Mar 24, 20263,150.003,280.003,070.003,190.003,190.002.24%310,317
Mar 23, 20263,160.003,170.003,010.003,120.003,120.00-1.27%404,770
Mar 20, 20263,180.003,180.003,150.003,160.003,160.00-0.63%186,221
Mar 19, 20263,160.003,190.003,160.003,180.003,180.00-111,430
Mar 18, 20263,180.003,200.003,160.003,180.003,180.00-172,018
Mar 17, 20263,130.003,220.003,130.003,180.003,180.000.32%265,032
Mar 16, 20263,210.003,230.003,160.003,170.003,170.001.28%154,503
Mar 13, 20263,240.003,240.003,130.003,130.003,130.00-3.40%217,054
Mar 12, 20263,250.003,250.003,210.003,240.003,240.00-0.31%107,115
Mar 11, 20263,200.003,280.003,180.003,250.003,250.002.20%292,708