Ha Do Group JSC (HOSE:HDG)
Vietnam · Delayed Price · Currency is VND 14,650
+50 (0.34%)
At close: Nov 3, 2026
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 14,650.00 | 14,950.00 | 14,650.00 | 14,650.00 | 14,650.00 | 0.34% | 535,434 |
| Nov 2, 2026 | 14,950.00 | 14,950.00 | 14,350.00 | 14,600.00 | 14,600.00 | -2.67% | 1,161,220 |
| Oct 30, 2026 | 15,350.00 | 15,350.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 751,935 |
| Oct 29, 2026 | 15,100.00 | 15,450.00 | 15,050.00 | 15,300.00 | 15,300.00 | 1.32% | 701,107 |
| Oct 28, 2026 | 15,150.00 | 15,150.00 | 14,950.00 | 15,100.00 | 15,100.00 | 0.33% | 378,411 |
| Oct 27, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.99% | 600,426 |
| Oct 26, 2026 | 15,600.00 | 15,650.00 | 15,150.00 | 15,200.00 | 15,200.00 | -2.25% | 710,441 |
| Oct 23, 2026 | 15,550.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.65% | 930,498 |
| Oct 22, 2026 | 15,650.00 | 15,700.00 | 15,350.00 | 15,450.00 | 15,450.00 | -0.96% | 1,153,166 |
| Oct 21, 2026 | 14,900.00 | 15,600.00 | 14,900.00 | 15,600.00 | 15,600.00 | 5.05% | 2,045,533 |
| Oct 20, 2026 | 14,700.00 | 14,900.00 | 14,550.00 | 14,850.00 | 14,850.00 | - | 608,574 |
| Oct 19, 2026 | 15,200.00 | 15,200.00 | 14,850.00 | 14,850.00 | 14,850.00 | -1.00% | 505,754 |
| Oct 16, 2026 | 14,900.00 | 15,150.00 | 14,900.00 | 15,000.00 | 15,000.00 | 1.35% | 747,235 |
| Oct 15, 2026 | 14,700.00 | 14,900.00 | 14,650.00 | 14,800.00 | 14,800.00 | 0.68% | 888,089 |
| Oct 14, 2026 | 14,650.00 | 14,700.00 | 14,550.00 | 14,700.00 | 14,700.00 | 0.34% | 353,850 |
| Oct 13, 2026 | 14,550.00 | 14,900.00 | 14,550.00 | 14,650.00 | 14,650.00 | 0.34% | 560,671 |
| Oct 12, 2026 | 14,600.00 | 14,750.00 | 14,550.00 | 14,600.00 | 14,600.00 | - | 494,646 |
| Oct 9, 2026 | 14,350.00 | 14,700.00 | 14,150.00 | 14,600.00 | 14,600.00 | 0.69% | 1,011,059 |
| Oct 8, 2026 | 14,550.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.02% | 540,763 |
| Oct 7, 2026 | 14,650.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | - | 546,880 |
| Oct 6, 2026 | 14,650.00 | 14,800.00 | 14,300.00 | 14,650.00 | 14,650.00 | - | 922,487 |
| Oct 5, 2026 | 15,000.00 | 15,150.00 | 14,650.00 | 14,650.00 | 14,650.00 | -2.66% | 1,245,930 |
| Oct 2, 2026 | 15,250.00 | 15,400.00 | 15,050.00 | 15,050.00 | 15,050.00 | -1.31% | 701,997 |
| Oct 1, 2026 | 15,350.00 | 15,500.00 | 15,150.00 | 15,250.00 | 15,250.00 | -0.65% | 552,814 |
| Sep 30, 2026 | 15,400.00 | 15,600.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.32% | 491,959 |
| Sep 29, 2026 | 15,250.00 | 15,700.00 | 15,250.00 | 15,400.00 | 15,400.00 | 0.33% | 707,492 |
| Sep 28, 2026 | 15,850.00 | 15,900.00 | 15,250.00 | 15,350.00 | 15,350.00 | -3.15% | 1,337,644 |
| Sep 25, 2026 | 16,050.00 | 16,150.00 | 15,850.00 | 15,850.00 | 15,850.00 | -1.25% | 1,108,455 |
| Sep 24, 2026 | 16,300.00 | 16,300.00 | 16,050.00 | 16,050.00 | 16,050.00 | -0.93% | 932,751 |
| 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 |