Ha Do Group JSC (HOSE:HDG)
Vietnam · Delayed Price · Currency is VND 16,200
+150 (0.93%)
At close: Sep 23, 2026
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 16,100.00 | 16,450.00 | 16,100.00 | 16,200.00 | 16,200.00 | 0.93% | 711,202 |
| Sep 22, 2026 | 16,000.00 | 16,250.00 | 16,000.00 | 16,050.00 | 16,050.00 | 0.31% | 432,277 |
| Sep 21, 2026 | 16,200.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 472,322 |
| Sep 18, 2026 | 16,250.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.31% | 626,169 |
| Sep 17, 2026 | 16,050.00 | 16,350.00 | 16,000.00 | 16,050.00 | 16,050.00 | - | 570,042 |
| Sep 16, 2026 | 15,850.00 | 16,300.00 | 15,850.00 | 16,050.00 | 16,050.00 | 1.26% | 676,997 |
| Sep 15, 2026 | 15,600.00 | 15,850.00 | 15,600.00 | 15,850.00 | 15,850.00 | 1.60% | 631,101 |
| Sep 14, 2026 | 15,950.00 | 16,000.00 | 15,500.00 | 15,600.00 | 15,600.00 | -2.19% | 1,186,644 |
| Sep 11, 2026 | 16,150.00 | 16,150.00 | 15,900.00 | 15,950.00 | 15,950.00 | -1.24% | 1,091,340 |
| Sep 10, 2026 | 16,250.00 | 16,350.00 | 16,100.00 | 16,150.00 | 16,150.00 | -0.31% | 836,627 |
| Sep 9, 2026 | 16,650.00 | 16,750.00 | 16,100.00 | 16,200.00 | 16,200.00 | -2.70% | 1,469,823 |
| Sep 8, 2026 | 17,000.00 | 17,150.00 | 16,600.00 | 16,650.00 | 16,650.00 | -2.06% | 1,453,019 |
| Sep 7, 2026 | 17,500.00 | 17,500.00 | 16,950.00 | 17,000.00 | 17,000.00 | -2.86% | 1,218,308 |
| Sep 4, 2026 | 16,850.00 | 17,700.00 | 16,750.00 | 17,500.00 | 17,500.00 | 4.79% | 3,939,706 |
| Sep 3, 2026 | 16,600.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | 0.30% | 1,276,636 |
| Aug 28, 2026 | 16,550.00 | 16,950.00 | 16,500.00 | 16,650.00 | 16,650.00 | 0.91% | 1,915,085 |
| Aug 27, 2026 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | -0.30% | 944,232 |
| Aug 26, 2026 | 16,550.00 | 16,700.00 | 16,450.00 | 16,550.00 | 16,550.00 | -0.30% | 1,132,544 |
| Aug 25, 2026 | 16,750.00 | 16,750.00 | 16,600.00 | 16,600.00 | 16,600.00 | -0.90% | 678,807 |
| Aug 24, 2026 | 16,500.00 | 16,800.00 | 16,350.00 | 16,750.00 | 16,750.00 | 2.45% | 1,289,085 |
| Aug 21, 2026 | 15,700.00 | 16,450.00 | 15,700.00 | 16,350.00 | 16,350.00 | 3.81% | 868,456 |
| Aug 20, 2026 | 15,750.00 | 15,950.00 | 15,750.00 | 15,750.00 | 15,750.00 | -0.32% | 478,458 |
| Aug 19, 2026 | 16,150.00 | 16,150.00 | 15,600.00 | 15,800.00 | 15,800.00 | -1.56% | 1,567,870 |
| Aug 18, 2026 | 16,150.00 | 16,350.00 | 16,000.00 | 16,050.00 | 16,050.00 | -1.23% | 667,241 |
| Aug 17, 2026 | 16,150.00 | 16,350.00 | 16,100.00 | 16,250.00 | 16,250.00 | 0.31% | 302,130 |
| Aug 14, 2026 | 16,300.00 | 16,600.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 1,251,112 |
| Aug 13, 2026 | 16,750.00 | 16,800.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.51% | 1,064,715 |
| Aug 12, 2026 | 16,750.00 | 17,000.00 | 16,400.00 | 16,550.00 | 16,550.00 | -1.49% | 1,566,710 |
| Aug 11, 2026 | 17,050.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -1.47% | 1,000,172 |
| Aug 10, 2026 | 16,600.00 | 17,200.00 | 16,600.00 | 17,050.00 | 17,050.00 | 3.02% | 1,465,027 |
| Aug 7, 2026 | 16,500.00 | 16,800.00 | 16,450.00 | 16,550.00 | 16,550.00 | - | 652,895 |
| Aug 6, 2026 | 16,750.00 | 17,000.00 | 16,550.00 | 16,550.00 | 16,550.00 | -1.49% | 889,508 |
| Aug 5, 2026 | 16,850.00 | 16,850.00 | 16,650.00 | 16,800.00 | 16,800.00 | 0.90% | 1,354,058 |
| Aug 4, 2026 | 16,450.00 | 16,900.00 | 16,450.00 | 16,650.00 | 16,650.00 | 1.52% | 943,559 |
| Aug 3, 2026 | 16,350.00 | 16,700.00 | 16,150.00 | 16,400.00 | 16,400.00 | 1.55% | 1,646,320 |
| Jul 31, 2026 | 16,650.00 | 16,650.00 | 16,100.00 | 16,150.00 | 16,150.00 | -2.12% | 1,335,762 |
| Jul 30, 2026 | 16,000.00 | 16,700.00 | 16,000.00 | 16,500.00 | 16,500.00 | 3.13% | 1,199,388 |
| Jul 29, 2026 | 16,150.00 | 16,250.00 | 15,800.00 | 16,000.00 | 16,000.00 | -0.62% | 2,766,928 |
| Jul 28, 2026 | 15,200.00 | 16,200.00 | 15,200.00 | 16,100.00 | 16,100.00 | 3.87% | 1,318,136 |
| Jul 27, 2026 | 16,500.00 | 16,650.00 | 15,500.00 | 15,500.00 | 15,500.00 | -4.91% | 1,612,628 |
| Jul 24, 2026 | 16,400.00 | 16,500.00 | 16,250.00 | 16,300.00 | 16,300.00 | -0.61% | 539,003 |
| Jul 23, 2026 | 16,400.00 | 16,850.00 | 16,000.00 | 16,400.00 | 16,400.00 | - | 2,014,361 |
| Jul 22, 2026 | 16,550.00 | 16,800.00 | 16,200.00 | 16,400.00 | 16,400.00 | -0.91% | 2,391,085 |
| Jul 21, 2026 | 16,500.00 | 16,950.00 | 16,500.00 | 16,550.00 | 16,550.00 | -1.49% | 1,165,383 |
| Jul 20, 2026 | 17,800.00 | 17,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | -5.62% | 2,254,600 |
| Jul 17, 2026 | 18,100.00 | 18,300.00 | 17,800.00 | 17,800.00 | 17,800.00 | -2.73% | 956,924 |
| Jul 16, 2026 | 18,900.00 | 19,000.00 | 17,750.00 | 18,300.00 | 18,300.00 | -3.68% | 2,470,122 |
| Jul 15, 2026 | 19,200.00 | 19,200.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.78% | 1,413,122 |
| Jul 14, 2026 | 18,750.00 | 19,350.00 | 18,750.00 | 19,150.00 | 19,150.00 | 1.32% | 1,253,372 |
| Jul 13, 2026 | 18,900.00 | 19,200.00 | 18,700.00 | 18,900.00 | 18,900.00 | - | 1,770,898 |