Ha Do Group JSC (HOSE:HDG)
Vietnam · Delayed Price · Currency is VND 16,300
-100 (-0.61%)
At close: Jul 24, 2026
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 18,900.00 | 19,050.00 | 18,850.00 | 18,900.00 | 18,900.00 | 0.27% | 1,268,641 |
| Jul 9, 2026 | 18,750.00 | 19,000.00 | 18,750.00 | 18,850.00 | 18,850.00 | -0.79% | 1,721,490 |
| Jul 8, 2026 | 18,700.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.60% | 2,161,698 |
| Jul 7, 2026 | 18,000.00 | 18,700.00 | 18,000.00 | 18,700.00 | 18,700.00 | 0.54% | 5,044,580 |
| Jul 6, 2026 | 20,050.00 | 20,200.00 | 18,600.00 | 18,600.00 | 18,600.00 | -7.00% | 7,080,526 |
| Jul 3, 2026 | 20,750.00 | 20,750.00 | 19,500.00 | 20,000.00 | 20,000.00 | -3.38% | 3,658,582 |
| Jul 2, 2026 | 20,750.00 | 20,850.00 | 20,700.00 | 20,700.00 | 20,700.00 | -0.48% | 669,813 |
| Jul 1, 2026 | 20,800.00 | 20,850.00 | 20,650.00 | 20,800.00 | 20,800.00 | - | 839,726 |
| Jun 30, 2026 | 20,650.00 | 20,900.00 | 20,600.00 | 20,800.00 | 20,800.00 | - | 1,082,979 |
| Jun 29, 2026 | 20,800.00 | 20,850.00 | 20,550.00 | 20,800.00 | 20,800.00 | 1.22% | 628,950 |
| Jun 26, 2026 | 20,950.00 | 21,000.00 | 20,550.00 | 20,550.00 | 20,550.00 | -1.91% | 1,445,222 |
| Jun 25, 2026 | 20,950.00 | 21,050.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.24% | 849,603 |
| Jun 24, 2026 | 21,200.00 | 21,250.00 | 20,850.00 | 20,900.00 | 20,900.00 | -0.71% | 1,042,819 |
| Jun 23, 2026 | 21,600.00 | 21,850.00 | 21,050.00 | 21,050.00 | 21,050.00 | -2.32% | 3,356,342 |
| Jun 22, 2026 | 21,100.00 | 21,800.00 | 20,800.00 | 21,550.00 | 21,550.00 | 3.61% | 2,155,475 |
| Jun 19, 2026 | 21,300.00 | 21,400.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 2,639,332 |
| Jun 18, 2026 | 21,600.00 | 21,600.00 | 21,100.00 | 21,100.00 | 21,100.00 | -1.40% | 1,814,747 |
| Jun 17, 2026 | 21,600.00 | 21,900.00 | 21,400.00 | 21,400.00 | 21,400.00 | - | 1,226,884 |
| Jun 16, 2026 | 21,350.00 | 21,450.00 | 21,100.00 | 21,400.00 | 21,400.00 | 0.94% | 1,152,112 |
| Jun 15, 2026 | 21,450.00 | 21,450.00 | 21,150.00 | 21,200.00 | 21,200.00 | 0.24% | 773,914 |
| Jun 12, 2026 | 21,300.00 | 21,400.00 | 21,100.00 | 21,150.00 | 21,150.00 | -0.70% | 483,987 |
| Jun 11, 2026 | 20,900.00 | 21,400.00 | 20,850.00 | 21,300.00 | 21,300.00 | 1.19% | 769,419 |
| Jun 10, 2026 | 20,750.00 | 21,200.00 | 20,750.00 | 21,050.00 | 21,050.00 | 1.45% | 795,911 |
| Jun 9, 2026 | 20,950.00 | 20,950.00 | 20,700.00 | 20,750.00 | 20,750.00 | -0.24% | 516,174 |
| Jun 8, 2026 | 21,100.00 | 21,250.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.38% | 771,138 |
| Jun 5, 2026 | 20,863.64 | 21,136.36 | 20,863.64 | 21,090.91 | 21,090.91 | 0.87% | 1,334,144 |
| Jun 4, 2026 | 21,090.91 | 21,272.73 | 20,727.27 | 20,909.09 | 20,909.09 | -0.86% | 2,131,317 |
| Jun 3, 2026 | 20,863.64 | 21,454.55 | 20,772.73 | 21,090.91 | 21,090.91 | 0.87% | 1,364,466 |
| Jun 2, 2026 | 21,090.91 | 21,227.27 | 20,909.09 | 20,909.09 | 20,909.09 | -1.71% | 1,524,282 |
| Jun 1, 2026 | 21,272.73 | 21,318.18 | 21,045.46 | 21,272.73 | 21,272.73 | - | 807,101 |
| May 29, 2026 | 21,454.55 | 21,545.46 | 21,227.27 | 21,272.73 | 21,272.73 | -1.68% | 1,241,861 |
| May 28, 2026 | 21,954.55 | 21,954.55 | 21,545.46 | 21,636.36 | 21,636.36 | -1.04% | 955,363 |
| May 27, 2026 | 21,363.64 | 22,000.00 | 21,363.64 | 21,863.64 | 21,863.64 | 2.34% | 2,385,829 |
| May 26, 2026 | 21,181.82 | 21,681.82 | 21,090.91 | 21,363.64 | 21,363.64 | 0.64% | 1,211,040 |
| May 25, 2026 | 21,454.55 | 21,681.82 | 21,090.91 | 21,227.27 | 21,227.27 | 0.86% | 1,478,095 |
| May 22, 2026 | 21,454.55 | 21,454.55 | 20,954.55 | 21,045.46 | 21,045.45 | -1.49% | 2,858,384 |
| May 21, 2026 | 21,590.91 | 21,681.82 | 21,227.27 | 21,363.64 | 21,363.64 | -0.84% | 1,483,535 |
| May 20, 2026 | 22,272.73 | 22,363.64 | 20,636.36 | 21,545.46 | 21,545.45 | -2.87% | 3,562,160 |
| May 19, 2026 | 22,454.55 | 22,590.91 | 22,136.36 | 22,181.82 | 22,181.82 | -0.20% | 1,247,714 |
| May 18, 2026 | 22,454.55 | 22,500.00 | 22,181.82 | 22,227.27 | 22,227.27 | -1.21% | 1,809,384 |
| May 15, 2026 | 22,500.00 | 22,681.82 | 22,500.00 | 22,500.00 | 22,500.00 | - | 1,066,681 |