Ha Do Group JSC (HOSE:HDG)
Vietnam · Delayed Price · Currency is VND 26,450
+200 (0.76%)
At close: Jan 20, 2026
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 26,350.00 | 26,650.00 | 26,200.00 | 26,450.00 | 26,450.00 | 0.76% | 2,186,820 |
| Jan 19, 2026 | 26,500.00 | 26,600.00 | 26,250.00 | 26,250.00 | 26,250.00 | - | 1,825,541 |
| Jan 16, 2026 | 26,650.00 | 26,850.00 | 26,150.00 | 26,250.00 | 26,250.00 | -1.32% | 2,276,608 |
| Jan 15, 2026 | 26,500.00 | 27,000.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.38% | 2,739,154 |
| Jan 14, 2026 | 27,000.00 | 27,350.00 | 26,300.00 | 26,500.00 | 26,500.00 | -1.85% | 3,997,133 |
| Jan 13, 2026 | 27,450.00 | 27,450.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.56% | 2,931,296 |
| Jan 12, 2026 | 26,050.00 | 27,100.00 | 25,700.00 | 26,850.00 | 26,850.00 | 2.09% | 3,950,223 |
| Jan 9, 2026 | 26,400.00 | 26,900.00 | 26,000.00 | 26,300.00 | 26,300.00 | - | 6,021,107 |
| Jan 8, 2026 | 27,100.00 | 27,100.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.87% | 2,945,243 |
| Jan 7, 2026 | 26,100.00 | 26,950.00 | 26,100.00 | 26,800.00 | 26,800.00 | 3.08% | 2,823,426 |
| Jan 6, 2026 | 26,300.00 | 26,500.00 | 25,650.00 | 26,000.00 | 26,000.00 | -0.38% | 3,641,041 |
| Jan 5, 2026 | 27,350.00 | 27,550.00 | 26,000.00 | 26,100.00 | 26,100.00 | -4.40% | 3,300,973 |
| Dec 31, 2025 | 27,600.00 | 27,600.00 | 27,250.00 | 27,300.00 | 27,300.00 | -1.09% | 1,158,916 |
| Dec 30, 2025 | 27,400.00 | 27,700.00 | 27,050.00 | 27,600.00 | 27,600.00 | -0.54% | 2,216,848 |
| Dec 29, 2025 | 27,800.00 | 27,800.00 | 27,000.00 | 27,750.00 | 27,750.00 | 0.54% | 2,503,676 |
| Dec 26, 2025 | 27,950.00 | 28,000.00 | 27,000.00 | 27,600.00 | 27,600.00 | -1.43% | 1,902,955 |
| Dec 25, 2025 | 28,650.00 | 28,900.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.27% | 2,397,894 |
| Dec 24, 2025 | 28,450.00 | 28,700.00 | 28,100.00 | 28,650.00 | 28,650.00 | 0.70% | 1,949,751 |
| Dec 23, 2025 | 29,000.00 | 29,200.00 | 28,450.00 | 28,450.00 | 28,450.00 | -1.22% | 1,576,065 |
| Dec 22, 2025 | 28,600.00 | 28,900.00 | 28,400.00 | 28,800.00 | 28,800.00 | 2.13% | 2,018,822 |
| Dec 19, 2025 | 28,750.00 | 28,950.00 | 28,200.00 | 28,200.00 | 28,200.00 | -0.70% | 1,446,287 |
| Dec 18, 2025 | 28,400.00 | 28,750.00 | 28,100.00 | 28,400.00 | 28,400.00 | -1.39% | 1,111,617 |
| Dec 17, 2025 | 29,100.00 | 29,100.00 | 28,500.00 | 28,800.00 | 28,800.00 | -1.03% | 814,486 |
| Dec 16, 2025 | 27,800.00 | 29,150.00 | 26,500.00 | 29,100.00 | 29,100.00 | 3.56% | 4,147,989 |
| Dec 15, 2025 | 28,100.00 | 28,350.00 | 27,600.00 | 28,100.00 | 28,100.00 | - | 1,868,996 |
| Dec 12, 2025 | 30,200.00 | 30,300.00 | 28,100.00 | 28,100.00 | 28,100.00 | -6.95% | 2,721,960 |
| Dec 11, 2025 | 30,500.00 | 30,600.00 | 30,000.00 | 30,200.00 | 30,200.00 | -0.66% | 1,011,693 |
| Dec 10, 2025 | 30,650.00 | 30,850.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.46% | 864,917 |
| Dec 9, 2025 | 30,400.00 | 31,150.00 | 29,450.00 | 30,850.00 | 30,850.00 | 1.48% | 3,031,795 |
| Dec 8, 2025 | 31,100.00 | 31,250.00 | 30,400.00 | 30,400.00 | 30,400.00 | -2.41% | 2,224,241 |
| Dec 5, 2025 | 31,900.00 | 31,900.00 | 31,150.00 | 31,150.00 | 31,150.00 | -2.35% | 1,621,529 |
| Dec 4, 2025 | 31,700.00 | 32,050.00 | 31,500.00 | 31,900.00 | 31,900.00 | 1.27% | 1,729,190 |
| Dec 3, 2025 | 31,200.00 | 31,500.00 | 30,950.00 | 31,500.00 | 31,500.00 | 1.29% | 1,421,632 |
| Dec 2, 2025 | 31,200.00 | 31,450.00 | 30,250.00 | 31,100.00 | 31,100.00 | -0.32% | 2,416,166 |
| Dec 1, 2025 | 31,750.00 | 32,000.00 | 31,200.00 | 31,200.00 | 31,200.00 | -1.73% | 1,502,005 |
| Nov 28, 2025 | 32,200.00 | 32,350.00 | 31,600.00 | 31,750.00 | 31,750.00 | -1.40% | 1,986,729 |
| Nov 27, 2025 | 32,600.00 | 32,750.00 | 32,000.00 | 32,200.00 | 32,200.00 | -0.92% | 1,352,245 |
| Nov 26, 2025 | 31,800.00 | 32,650.00 | 31,800.00 | 32,500.00 | 32,500.00 | 2.20% | 1,773,734 |
| Nov 25, 2025 | 32,400.00 | 32,900.00 | 31,600.00 | 31,800.00 | 31,800.00 | -3.05% | 2,457,658 |
| Nov 24, 2025 | 32,600.00 | 33,150.00 | 32,350.00 | 32,800.00 | 32,800.00 | 1.55% | 3,543,919 |
| Nov 21, 2025 | 32,200.00 | 32,350.00 | 31,600.00 | 32,300.00 | 32,300.00 | -0.31% | 1,726,613 |
| Nov 20, 2025 | 31,850.00 | 32,400.00 | 31,200.00 | 32,400.00 | 32,400.00 | 1.25% | 2,507,384 |
| Nov 19, 2025 | 32,600.00 | 33,250.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.44% | 3,822,521 |
| Nov 18, 2025 | 33,800.00 | 33,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | -2.38% | 3,442,935 |
| Nov 17, 2025 | 32,950.00 | 33,650.00 | 32,700.00 | 33,600.00 | 33,600.00 | 2.75% | 4,353,477 |
| Nov 14, 2025 | 31,200.00 | 33,000.00 | 31,200.00 | 32,700.00 | 32,700.00 | 4.64% | 4,890,093 |
| Nov 13, 2025 | 31,600.00 | 31,950.00 | 31,250.00 | 31,250.00 | 31,250.00 | -0.95% | 2,035,961 |
| Nov 12, 2025 | 30,850.00 | 31,800.00 | 30,600.00 | 31,550.00 | 31,550.00 | 3.27% | 2,702,362 |
| Nov 11, 2025 | 30,250.00 | 30,750.00 | 30,250.00 | 30,550.00 | 30,550.00 | 1.16% | 1,513,121 |
| Nov 10, 2025 | 30,400.00 | 30,750.00 | 29,850.00 | 30,200.00 | 30,200.00 | - | 1,372,500 |