Ha Do Group JSC (HOSE:HDG)
Vietnam · Delayed Price · Currency is VND 25,850
-50 (-0.19%)
At close: May 4, 2026
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26,100.00 | 26,100.00 | 25,550.00 | 25,900.00 | 25,900.00 | 1.37% | 1,795,547 |
| Apr 28, 2026 | 26,600.00 | 26,700.00 | 25,550.00 | 25,550.00 | 25,550.00 | -3.95% | 2,502,918 |
| Apr 24, 2026 | 26,650.00 | 26,750.00 | 26,300.00 | 26,600.00 | 26,600.00 | -0.19% | 1,892,963 |
| Apr 23, 2026 | 27,700.00 | 27,900.00 | 26,050.00 | 26,650.00 | 26,650.00 | -3.79% | 4,677,635 |
| Apr 22, 2026 | 27,850.00 | 28,000.00 | 27,550.00 | 27,700.00 | 27,700.00 | -0.89% | 1,127,400 |
| Apr 21, 2026 | 28,300.00 | 28,400.00 | 27,850.00 | 27,950.00 | 27,950.00 | -1.24% | 1,545,169 |
| Apr 20, 2026 | 27,900.00 | 28,450.00 | 27,850.00 | 28,300.00 | 28,300.00 | 1.43% | 1,438,095 |
| Apr 17, 2026 | 27,950.00 | 28,150.00 | 27,800.00 | 27,900.00 | 27,900.00 | - | 1,218,094 |
| Apr 16, 2026 | 28,350.00 | 28,400.00 | 27,650.00 | 27,900.00 | 27,900.00 | -1.76% | 2,358,882 |
| Apr 15, 2026 | 28,850.00 | 29,150.00 | 28,300.00 | 28,400.00 | 28,400.00 | -0.87% | 2,506,454 |
| Apr 14, 2026 | 28,550.00 | 28,900.00 | 28,350.00 | 28,650.00 | 28,650.00 | 1.42% | 2,507,893 |
| Apr 13, 2026 | 28,400.00 | 28,700.00 | 28,200.00 | 28,250.00 | 28,250.00 | 0.89% | 1,843,530 |
| Apr 10, 2026 | 28,400.00 | 28,550.00 | 27,850.00 | 28,000.00 | 28,000.00 | -1.06% | 2,784,806 |
| Apr 9, 2026 | 28,700.00 | 28,900.00 | 27,950.00 | 28,300.00 | 28,300.00 | -1.57% | 2,941,943 |
| Apr 8, 2026 | 28,500.00 | 28,900.00 | 27,900.00 | 28,750.00 | 28,750.00 | 3.42% | 1,980,482 |
| Apr 7, 2026 | 27,600.00 | 27,950.00 | 26,850.00 | 27,800.00 | 27,800.00 | 0.72% | 2,568,366 |
| Apr 6, 2026 | 28,800.00 | 29,150.00 | 27,400.00 | 27,600.00 | 27,600.00 | -4.83% | 3,736,547 |
| Apr 3, 2026 | 29,500.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.03% | 1,896,505 |
| Apr 2, 2026 | 28,900.00 | 29,800.00 | 28,750.00 | 29,600.00 | 29,600.00 | 2.07% | 3,251,068 |
| Apr 1, 2026 | 30,000.00 | 30,150.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.03% | 2,726,343 |
| Mar 31, 2026 | 29,700.00 | 29,800.00 | 29,100.00 | 29,600.00 | 29,600.00 | 1.02% | 2,634,581 |
| Mar 30, 2026 | 29,050.00 | 30,200.00 | 29,050.00 | 29,300.00 | 29,300.00 | -1.68% | 3,036,978 |
| Mar 27, 2026 | 29,600.00 | 30,250.00 | 29,600.00 | 29,800.00 | 29,800.00 | 0.68% | 2,726,939 |
| Mar 26, 2026 | 30,600.00 | 30,900.00 | 29,600.00 | 29,600.00 | 29,600.00 | -3.27% | 3,523,848 |
| Mar 25, 2026 | 30,000.00 | 31,000.00 | 29,500.00 | 30,600.00 | 30,600.00 | 2.51% | 5,714,559 |
| Mar 24, 2026 | 28,600.00 | 30,000.00 | 28,500.00 | 29,850.00 | 29,850.00 | 5.85% | 5,853,761 |
| Mar 23, 2026 | 28,500.00 | 29,300.00 | 27,550.00 | 28,200.00 | 28,200.00 | -3.26% | 3,942,345 |
| 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 |