Ha Do Group JSC (HOSE:HDG)
Vietnam · Delayed Price · Currency is VND 29,150
+550 (1.92%)
At close: Mar 20, 2026
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 28,600.00 | 29,950.00 | 28,500.00 | 29,150.00 | 29,150.00 | 1.92% | 7,104,811 |
| Mar 19, 2026 | 27,400.00 | 29,000.00 | 27,300.00 | 28,600.00 | 28,600.00 | 3.25% | 4,238,698 |
| Mar 18, 2026 | 28,500.00 | 28,500.00 | 27,500.00 | 27,700.00 | 27,700.00 | -2.64% | 2,301,311 |
| Mar 17, 2026 | 28,650.00 | 28,800.00 | 27,700.00 | 28,450.00 | 28,450.00 | -0.52% | 2,155,073 |
| Mar 16, 2026 | 28,300.00 | 29,000.00 | 27,550.00 | 28,600.00 | 28,600.00 | 0.53% | 2,786,496 |
| Mar 13, 2026 | 28,500.00 | 28,950.00 | 28,250.00 | 28,450.00 | 28,450.00 | 0.89% | 3,481,050 |
| Mar 12, 2026 | 27,400.00 | 28,800.00 | 27,050.00 | 28,200.00 | 28,200.00 | 1.44% | 4,573,245 |
| Mar 11, 2026 | 26,200.00 | 27,800.00 | 26,200.00 | 27,800.00 | 27,300.00 | 6.92% | 2,131,239 |
| Mar 10, 2026 | 26,200.00 | 26,450.00 | 25,600.00 | 26,000.00 | 25,532.37 | 0.19% | 2,824,377 |
| Mar 9, 2026 | 25,950.00 | 27,000.00 | 25,950.00 | 25,950.00 | 25,483.27 | -6.82% | 1,472,509 |
| Mar 6, 2026 | 27,800.00 | 28,050.00 | 27,350.00 | 27,850.00 | 27,349.10 | -1.59% | 2,217,290 |
| Mar 5, 2026 | 28,800.00 | 28,850.00 | 28,000.00 | 28,300.00 | 27,791.01 | -1.39% | 2,274,296 |
| Mar 4, 2026 | 27,350.00 | 28,750.00 | 27,350.00 | 28,700.00 | 28,183.81 | 4.94% | 7,002,927 |
| Mar 3, 2026 | 28,350.00 | 28,450.00 | 26,900.00 | 27,350.00 | 26,858.09 | -2.32% | 2,938,939 |
| Mar 2, 2026 | 26,400.00 | 28,450.00 | 26,400.00 | 28,000.00 | 27,496.40 | 2.56% | 6,563,779 |
| Feb 27, 2026 | 27,600.00 | 27,600.00 | 27,100.00 | 27,300.00 | 26,808.99 | -1.09% | 2,238,494 |
| Feb 26, 2026 | 27,000.00 | 27,600.00 | 26,700.00 | 27,600.00 | 27,103.60 | 2.60% | 2,910,168 |
| Feb 25, 2026 | 27,500.00 | 27,550.00 | 26,800.00 | 26,900.00 | 26,416.19 | -1.82% | 1,148,765 |
| Feb 24, 2026 | 26,900.00 | 27,400.00 | 26,800.00 | 27,400.00 | 26,907.19 | 1.86% | 1,732,381 |
| Feb 23, 2026 | 26,750.00 | 26,950.00 | 26,550.00 | 26,900.00 | 26,416.19 | 0.56% | 1,091,147 |
| Feb 13, 2026 | 26,750.00 | 26,850.00 | 26,600.00 | 26,750.00 | 26,268.88 | -0.19% | 812,083 |
| Feb 12, 2026 | 26,950.00 | 26,950.00 | 26,600.00 | 26,800.00 | 26,317.99 | - | 550,574 |
| Feb 11, 2026 | 26,050.00 | 26,900.00 | 25,950.00 | 26,800.00 | 26,317.99 | 3.08% | 1,771,427 |
| Feb 10, 2026 | 26,250.00 | 26,300.00 | 25,700.00 | 26,000.00 | 25,532.37 | -0.76% | 1,430,902 |
| Feb 9, 2026 | 26,200.00 | 26,300.00 | 25,900.00 | 26,200.00 | 25,728.78 | 0.38% | 1,124,637 |
| Feb 6, 2026 | 27,000.00 | 27,000.00 | 26,050.00 | 26,100.00 | 25,630.58 | -3.69% | 2,439,951 |
| Feb 5, 2026 | 27,450.00 | 27,750.00 | 27,100.00 | 27,100.00 | 26,612.59 | -1.28% | 1,538,751 |
| Feb 4, 2026 | 27,650.00 | 27,650.00 | 27,050.00 | 27,450.00 | 26,956.29 | -0.72% | 1,758,023 |
| Feb 3, 2026 | 27,900.00 | 27,900.00 | 27,000.00 | 27,650.00 | 27,152.70 | - | 2,471,957 |
| Feb 2, 2026 | 27,400.00 | 27,850.00 | 27,000.00 | 27,650.00 | 27,152.70 | 0.73% | 2,342,143 |
| Jan 30, 2026 | 26,550.00 | 27,700.00 | 26,550.00 | 27,450.00 | 26,956.29 | 3.98% | 5,365,124 |
| Jan 29, 2026 | 26,300.00 | 26,400.00 | 26,050.00 | 26,400.00 | 25,925.18 | 1.93% | 1,090,646 |
| Jan 28, 2026 | 25,400.00 | 26,300.00 | 25,400.00 | 25,900.00 | 25,434.17 | 0.58% | 1,877,683 |
| Jan 27, 2026 | 25,200.00 | 26,050.00 | 24,950.00 | 25,750.00 | 25,286.87 | 2.18% | 2,309,240 |
| Jan 26, 2026 | 26,300.00 | 26,300.00 | 25,050.00 | 25,200.00 | 24,746.76 | -4.18% | 2,730,900 |
| Jan 23, 2026 | 26,950.00 | 27,250.00 | 26,300.00 | 26,300.00 | 25,826.98 | -2.41% | 1,598,545 |
| Jan 22, 2026 | 25,950.00 | 27,400.00 | 25,950.00 | 26,950.00 | 26,465.29 | 4.05% | 3,596,420 |
| Jan 21, 2026 | 26,400.00 | 26,450.00 | 25,800.00 | 25,900.00 | 25,434.17 | -2.08% | 2,670,411 |
| Jan 20, 2026 | 26,350.00 | 26,650.00 | 26,200.00 | 26,450.00 | 25,974.28 | 0.76% | 2,186,820 |
| Jan 19, 2026 | 26,500.00 | 26,600.00 | 26,250.00 | 26,250.00 | 25,777.88 | - | 1,825,541 |
| Jan 16, 2026 | 26,650.00 | 26,850.00 | 26,150.00 | 26,250.00 | 25,777.88 | -1.32% | 2,276,608 |
| Jan 15, 2026 | 26,500.00 | 27,000.00 | 26,200.00 | 26,600.00 | 26,121.58 | 0.38% | 2,739,154 |
| Jan 14, 2026 | 27,000.00 | 27,350.00 | 26,300.00 | 26,500.00 | 26,023.38 | -1.85% | 3,997,133 |
| Jan 13, 2026 | 27,450.00 | 27,450.00 | 26,600.00 | 27,000.00 | 26,514.39 | 0.56% | 2,931,296 |
| Jan 12, 2026 | 26,050.00 | 27,100.00 | 25,700.00 | 26,850.00 | 26,367.09 | 2.09% | 3,950,223 |
| Jan 9, 2026 | 26,400.00 | 26,900.00 | 26,000.00 | 26,300.00 | 25,826.98 | - | 6,021,107 |
| Jan 8, 2026 | 27,100.00 | 27,100.00 | 26,300.00 | 26,300.00 | 25,826.98 | -1.87% | 2,945,243 |
| Jan 7, 2026 | 26,100.00 | 26,950.00 | 26,100.00 | 26,800.00 | 26,317.99 | 3.08% | 2,823,426 |
| Jan 6, 2026 | 26,300.00 | 26,500.00 | 25,650.00 | 26,000.00 | 25,532.37 | -0.38% | 3,641,041 |
| Jan 5, 2026 | 27,350.00 | 27,550.00 | 26,000.00 | 26,100.00 | 25,630.58 | -4.40% | 3,300,973 |