Ha Do Group JSC (HOSE:HDG)
Vietnam · Delayed Price · Currency is VND 23,150
-350 (-1.49%)
At close: May 22, 2026
Ha Do Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23,600.00 | 23,600.00 | 23,050.00 | 23,150.00 | 23,150.00 | -1.49% | 2,598,531 |
| May 21, 2026 | 23,750.00 | 23,850.00 | 23,350.00 | 23,500.00 | 23,500.00 | -0.84% | 1,348,669 |
| May 20, 2026 | 24,500.00 | 24,600.00 | 22,700.00 | 23,700.00 | 23,700.00 | -2.87% | 3,238,328 |
| May 19, 2026 | 24,700.00 | 24,850.00 | 24,350.00 | 24,400.00 | 24,400.00 | -0.20% | 1,134,286 |
| May 18, 2026 | 24,700.00 | 24,750.00 | 24,400.00 | 24,450.00 | 24,450.00 | -1.21% | 1,644,895 |
| May 15, 2026 | 24,750.00 | 24,950.00 | 24,750.00 | 24,750.00 | 24,750.00 | - | 969,710 |
| May 14, 2026 | 24,850.00 | 25,000.00 | 24,700.00 | 24,750.00 | 24,750.00 | -0.60% | 1,587,314 |
| May 13, 2026 | 25,200.00 | 25,200.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.80% | 1,221,890 |
| May 12, 2026 | 24,850.00 | 25,200.00 | 24,850.00 | 25,100.00 | 25,100.00 | 1.01% | 721,346 |
| May 11, 2026 | 25,100.00 | 25,200.00 | 24,800.00 | 24,850.00 | 24,850.00 | -1.00% | 1,170,576 |
| May 8, 2026 | 25,600.00 | 25,600.00 | 25,000.00 | 25,100.00 | 25,100.00 | -1.76% | 2,620,606 |
| May 7, 2026 | 25,900.00 | 26,000.00 | 25,350.00 | 25,550.00 | 25,550.00 | -0.20% | 1,844,867 |
| May 6, 2026 | 25,600.00 | 25,750.00 | 25,200.00 | 25,600.00 | 25,600.00 | - | 1,661,870 |
| May 5, 2026 | 25,850.00 | 26,000.00 | 24,900.00 | 25,600.00 | 25,600.00 | -0.97% | 3,168,157 |
| May 4, 2026 | 25,900.00 | 26,300.00 | 25,850.00 | 25,850.00 | 25,850.00 | -0.19% | 1,171,997 |
| 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 | 3.30% | 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 |