Ha Do Group JSC (HOSE:HDG)
Vietnam · Delayed Price · Currency is VND 31,850
-150 (-0.47%)
At close: Aug 29, 2025
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32,100.00 | 32,550.00 | 31,600.00 | 31,850.00 | 31,850.00 | -0.47% | 4,710,327 |
| Aug 28, 2025 | 31,500.00 | 32,000.00 | 31,050.00 | 32,000.00 | 32,000.00 | 1.75% | 4,191,775 |
| Aug 27, 2025 | 31,800.00 | 32,600.00 | 31,100.00 | 31,450.00 | 31,450.00 | - | 6,985,397 |
| Aug 26, 2025 | 29,700.00 | 31,500.00 | 29,650.00 | 31,450.00 | 31,450.00 | 6.07% | 5,092,483 |
| Aug 25, 2025 | 32,000.00 | 32,250.00 | 29,650.00 | 29,650.00 | 29,650.00 | -6.61% | 7,576,185 |
| Aug 22, 2025 | 30,500.00 | 32,500.00 | 30,450.00 | 31,750.00 | 31,750.00 | 1.93% | 10,951,850 |
| Aug 21, 2025 | 31,300.00 | 32,100.00 | 30,900.00 | 31,150.00 | 31,150.00 | 0.32% | 6,261,616 |
| Aug 20, 2025 | 33,300.00 | 33,300.00 | 30,950.00 | 31,050.00 | 31,050.00 | -6.62% | 15,893,520 |
| Aug 19, 2025 | 34,050.00 | 35,050.00 | 33,250.00 | 33,250.00 | 33,250.00 | -2.06% | 8,381,973 |
| Aug 18, 2025 | 31,850.00 | 33,950.00 | 31,200.00 | 33,950.00 | 33,950.00 | 6.93% | 13,325,350 |
| Aug 15, 2025 | 33,450.00 | 33,450.00 | 30,800.00 | 31,750.00 | 31,750.00 | -3.64% | 15,787,450 |
| Aug 14, 2025 | 32,950.00 | 32,950.00 | 32,650.00 | 32,950.00 | 32,950.00 | 6.98% | 6,525,670 |
| Aug 13, 2025 | 29,300.00 | 30,800.00 | 29,150.00 | 30,800.00 | 30,800.00 | 6.94% | 13,857,790 |
| Aug 12, 2025 | 28,350.00 | 28,950.00 | 27,600.00 | 28,800.00 | 28,800.00 | 1.95% | 8,687,978 |
| Aug 11, 2025 | 28,400.00 | 29,250.00 | 28,200.00 | 28,250.00 | 28,250.00 | 0.89% | 7,411,344 |
| Aug 8, 2025 | 28,050.00 | 28,400.00 | 27,300.00 | 28,000.00 | 28,000.00 | 0.54% | 7,858,848 |
| Aug 7, 2025 | 27,450.00 | 27,900.00 | 27,100.00 | 27,850.00 | 27,850.00 | 3.34% | 7,383,534 |
| Aug 6, 2025 | 26,600.00 | 27,350.00 | 26,400.00 | 26,950.00 | 26,950.00 | 2.08% | 4,169,359 |
| Aug 5, 2025 | 26,700.00 | 27,450.00 | 25,900.00 | 26,400.00 | 26,400.00 | -0.19% | 9,816,172 |
| Aug 4, 2025 | 26,100.00 | 26,750.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1.34% | 5,082,928 |
| Aug 1, 2025 | 26,100.00 | 26,700.00 | 26,050.00 | 26,100.00 | 26,100.00 | -0.19% | 4,928,723 |
| Jul 31, 2025 | 26,600.00 | 26,750.00 | 25,550.00 | 26,150.00 | 26,150.00 | -2.61% | 10,697,660 |
| Jul 30, 2025 | 27,000.00 | 27,350.00 | 26,200.00 | 26,850.00 | 26,850.00 | -0.56% | 6,750,251 |
| Jul 29, 2025 | 29,250.00 | 29,250.00 | 27,000.00 | 27,000.00 | 27,000.00 | -6.90% | 9,665,279 |
| Jul 28, 2025 | 28,400.00 | 29,500.00 | 28,250.00 | 29,000.00 | 29,000.00 | 3.57% | 8,862,006 |
| Jul 25, 2025 | 28,200.00 | 28,800.00 | 27,650.00 | 28,000.00 | 28,000.00 | -0.18% | 7,772,711 |
| Jul 24, 2025 | 28,400.00 | 28,400.00 | 27,750.00 | 28,050.00 | 28,050.00 | -0.18% | 5,673,583 |
| Jul 23, 2025 | 27,750.00 | 28,400.00 | 27,100.00 | 28,100.00 | 28,100.00 | 2.93% | 10,436,570 |
| Jul 22, 2025 | 26,550.00 | 27,350.00 | 26,150.00 | 27,300.00 | 27,300.00 | 2.44% | 6,992,379 |
| Jul 21, 2025 | 27,800.00 | 28,150.00 | 26,650.00 | 26,650.00 | 26,650.00 | -3.96% | 12,024,550 |
| Jul 18, 2025 | 28,550.00 | 29,100.00 | 27,500.00 | 27,750.00 | 27,750.00 | -1.60% | 6,360,993 |
| Jul 17, 2025 | 26,800.00 | 28,300.00 | 26,500.00 | 28,200.00 | 28,200.00 | 6.62% | 16,772,510 |
| Jul 16, 2025 | 25,950.00 | 27,400.00 | 25,800.00 | 26,450.00 | 26,450.00 | 2.72% | 8,132,003 |
| Jul 15, 2025 | 25,700.00 | 26,350.00 | 25,700.00 | 25,750.00 | 25,750.00 | 0.19% | 6,237,482 |
| Jul 14, 2025 | 25,100.00 | 25,800.00 | 24,800.00 | 25,700.00 | 25,700.00 | 1.98% | 7,400,344 |
| Jul 11, 2025 | 25,600.00 | 25,700.00 | 25,100.00 | 25,200.00 | 25,200.00 | -1.56% | 6,103,964 |
| Jul 10, 2025 | 25,750.00 | 25,950.00 | 25,400.00 | 25,600.00 | 25,600.00 | -0.39% | 4,339,075 |
| Jul 9, 2025 | 26,100.00 | 26,100.00 | 25,650.00 | 25,700.00 | 25,700.00 | -0.39% | 5,446,241 |
| Jul 8, 2025 | 25,750.00 | 26,100.00 | 25,550.00 | 25,800.00 | 25,800.00 | 0.78% | 3,753,671 |
| Jul 7, 2025 | 25,550.00 | 25,900.00 | 25,450.00 | 25,600.00 | 25,600.00 | 0.99% | 3,046,888 |
| Jul 4, 2025 | 25,400.00 | 25,900.00 | 25,300.00 | 25,350.00 | 25,350.00 | 0.20% | 3,373,748 |
| Jul 3, 2025 | 25,450.00 | 25,650.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.78% | 3,448,915 |
| Jul 2, 2025 | 25,050.00 | 25,800.00 | 25,050.00 | 25,500.00 | 25,500.00 | 1.80% | 4,157,449 |
| Jul 1, 2025 | 25,450.00 | 25,650.00 | 25,000.00 | 25,050.00 | 25,050.00 | -1.18% | 4,467,422 |
| Jun 30, 2025 | 25,200.00 | 25,500.00 | 25,050.00 | 25,350.00 | 25,350.00 | 0.80% | 3,897,191 |
| Jun 27, 2025 | 25,600.00 | 25,750.00 | 25,150.00 | 25,150.00 | 25,150.00 | -1.57% | 3,824,667 |
| Jun 26, 2025 | 25,850.00 | 25,950.00 | 25,300.00 | 25,550.00 | 25,550.00 | -1.16% | 3,892,025 |
| Jun 25, 2025 | 26,200.00 | 26,350.00 | 25,850.00 | 25,850.00 | 25,850.00 | -1.34% | 2,928,307 |
| Jun 24, 2025 | 26,000.00 | 26,850.00 | 25,850.00 | 26,200.00 | 26,200.00 | 1.95% | 8,447,802 |
| Jun 23, 2025 | 25,500.00 | 25,900.00 | 25,300.00 | 25,700.00 | 25,700.00 | -0.96% | 3,795,288 |