Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Ha Do Group Joint Stock Company (HDG.VN)

23,400.00
+200.00
+(0.86%)
At close: April 29 at 2:45:04 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202523,350.0023,500.0023,000.0023,400.0023,400.001,647,800
Apr 28, 202523,500.0023,500.0023,000.0023,200.0023,200.00976,000
Apr 25, 202522,950.0023,800.0022,950.0023,250.0023,250.002,202,000
Apr 24, 202523,000.0023,250.0022,750.0023,000.0023,000.001,463,100
Apr 23, 202522,850.0023,300.0022,450.0023,000.0023,000.001,547,200
Apr 22, 202522,100.0022,500.0020,950.0022,500.0022,500.004,363,100
Apr 21, 202522,900.0023,300.0022,450.0022,500.0022,500.001,606,600
Apr 18, 202523,200.0023,400.0022,950.0023,100.0023,100.001,645,200
Apr 17, 202522,050.0022,900.0022,050.0022,850.0022,850.001,345,100
Apr 16, 202522,450.0023,300.0022,200.0022,200.0022,200.001,659,100
Apr 15, 202523,400.0023,850.0022,600.0022,800.0022,800.002,016,500
Apr 14, 202522,450.0023,500.0022,000.0023,500.0023,500.003,299,100
Apr 11, 202521,650.0022,000.0020,650.0022,000.0022,000.004,253,200
Apr 10, 202521,050.0021,050.0021,050.0021,050.0021,050.002,096,800
Apr 9, 202519,700.0020,500.0019,700.0019,700.0019,700.005,873,500
Apr 8, 202522,050.0022,300.0021,150.0021,150.0021,150.002,226,800
Apr 4, 202522,700.0023,000.0022,700.0022,700.0022,700.006,186,700
Apr 3, 202524,500.0025,000.0024,400.0024,400.0024,400.003,149,500
Apr 2, 202526,300.0026,800.0026,150.0026,200.0026,200.002,491,700
Apr 1, 202526,700.0026,700.0026,450.0026,500.0026,500.00876,600
Mar 31, 202526,350.0026,800.0026,000.0026,350.0026,350.002,182,900
Mar 28, 202526,900.0026,950.0026,350.0026,350.0026,350.002,105,100
Mar 27, 202526,950.0027,000.0026,800.0026,800.0026,800.00779,800
Mar 26, 202526,900.0027,050.0026,750.0026,950.0026,950.001,451,200
Mar 25, 202526,800.0027,150.0026,800.0026,900.0026,900.001,718,600
Mar 24, 202527,100.0027,200.0026,750.0026,850.0026,850.002,381,400
Mar 21, 202527,350.0027,500.0027,050.0027,100.0027,100.002,895,200
Mar 20, 202527,750.0027,900.0027,350.0027,400.0027,400.002,688,100
Mar 19, 202528,000.0028,250.0027,700.0027,750.0027,750.002,179,500
Mar 18, 202527,900.0028,600.0027,900.0028,000.0028,000.004,423,500
Mar 17, 202528,000.0028,250.0027,550.0027,800.0027,800.004,027,800
Mar 14, 202528,000.0028,400.0027,700.0027,700.0027,700.002,347,800
Mar 13, 202528,050.0028,800.0027,800.0027,950.0027,950.006,963,200
Mar 12, 202527,600.0028,200.0027,500.0027,950.0027,950.003,223,000
Mar 11, 202527,450.0027,550.0027,350.0027,500.0027,500.002,881,100
Mar 10, 202528,050.0028,050.0027,600.0027,700.0027,700.002,288,000
Mar 7, 202527,800.0028,150.0027,650.0027,700.0027,700.002,308,000
Mar 6, 202527,700.0027,700.0027,250.0027,700.0027,700.002,617,900
Mar 5, 202527,900.0027,950.0027,450.0027,450.0027,450.003,181,500
Mar 4, 202528,050.0028,450.0027,800.0027,850.0027,850.003,884,800
Mar 3, 202528,300.0028,600.0028,100.0028,100.0028,100.003,240,900
Feb 28, 202528,450.0028,700.0028,050.0028,150.0028,150.002,047,500
Feb 27, 202527,950.0028,350.0027,850.0028,300.0028,300.002,702,300
Feb 26, 202528,050.0028,350.0027,900.0027,900.0027,900.002,067,500
Feb 25, 202528,200.0028,400.0027,800.0027,950.0027,950.002,357,500
Feb 24, 202527,500.0028,100.0027,450.0028,000.0028,000.002,092,700
Feb 21, 202527,850.0027,850.0027,550.0027,700.0027,700.001,417,900
Feb 20, 202527,950.0028,200.0027,800.0027,850.0027,850.002,296,500
Feb 19, 202527,450.0028,150.0027,450.0027,850.0027,850.003,556,500
Feb 18, 202527,750.0028,000.0027,450.0027,450.0027,450.001,918,000
Feb 17, 202527,750.0028,100.0027,550.0027,700.0027,700.002,974,600
Feb 14, 202527,200.0027,750.0027,200.0027,550.0027,550.003,037,600
Feb 13, 202526,850.0027,150.0026,750.0027,000.0027,000.002,203,400
Feb 12, 202527,000.0027,150.0026,750.0026,750.0026,750.002,753,300
Feb 11, 202526,750.0026,950.0026,550.0026,900.0026,900.001,343,500
Feb 10, 202527,300.0027,300.0026,700.0026,700.0026,700.002,906,800
Feb 7, 202527,450.0027,700.0027,300.0027,300.0027,300.001,687,100
Feb 6, 202527,400.0027,500.0027,150.0027,400.0027,400.001,472,100
Feb 5, 202527,350.0027,750.0027,300.0027,300.0027,300.002,246,500
Feb 4, 202526,850.0027,350.0026,800.0027,250.0027,250.002,378,000
Feb 3, 202526,600.0026,900.0026,450.0026,700.0026,700.001,436,400
Jan 24, 202526,800.0026,900.0026,550.0026,550.0026,550.001,221,100
Jan 23, 202526,450.0026,850.0026,400.0026,800.0026,800.001,454,000
Jan 22, 202527,250.0027,350.0026,400.0026,400.0026,400.004,443,500
Jan 21, 202527,600.0027,700.0027,100.0027,150.0027,150.001,893,500
Jan 20, 202527,450.0027,750.0027,400.0027,500.0027,500.001,013,500
Jan 17, 202527,150.0027,800.0027,100.0027,600.0027,600.002,023,400
Jan 16, 202527,650.0027,650.0027,050.0027,100.0027,100.001,736,800
Jan 15, 202527,400.0027,450.0027,100.0027,450.0027,450.001,034,600
Jan 14, 202527,350.0027,500.0027,000.0027,000.0027,000.00956,000
Jan 13, 202526,900.0027,450.0026,700.0027,300.0027,300.001,710,100
Jan 10, 202527,600.0027,850.0026,950.0026,950.0026,950.002,332,100
Jan 9, 202527,800.0028,050.0027,600.0027,600.0027,600.001,419,100
Jan 8, 202527,550.0028,100.0027,550.0027,900.0027,900.001,743,800
Jan 7, 202527,650.0027,950.0027,500.0027,550.0027,550.002,575,300
Jan 6, 202528,650.0028,750.0027,400.0027,650.0027,650.004,984,700
Jan 3, 202529,050.0029,050.0028,650.0028,650.0028,650.002,140,600
Jan 2, 202528,650.0029,200.0028,650.0029,050.0029,050.001,991,400
Dec 31, 202429,050.0029,200.0028,500.0028,500.0028,500.002,295,600
Dec 30, 202429,100.0029,350.0028,950.0029,000.0029,000.002,281,300
Dec 27, 202430,100.0030,100.0029,050.0029,050.0029,050.005,975,500
Dec 26, 202429,950.0030,300.0029,800.0029,800.0029,800.003,039,700
Dec 25, 202430,100.0030,300.0029,800.0029,900.0029,900.004,006,400
Dec 24, 202430,800.0030,800.0029,900.0030,000.0030,000.008,348,800
Dec 23, 202430,400.0031,150.0030,350.0030,800.0030,800.004,726,200
Dec 20, 202430,250.0030,800.0030,150.0030,200.0030,200.003,620,200
Dec 19, 202430,100.0030,450.0029,650.0030,150.0030,150.004,944,600
Dec 18, 202430,300.0030,900.0030,300.0030,500.0030,500.002,918,800
Dec 17, 202430,450.0030,700.0030,150.0030,300.0030,300.002,023,200
Dec 16, 202430,300.0030,600.0029,900.0030,200.0030,200.002,475,600
Dec 13, 202430,150.0030,700.0030,150.0030,300.0030,300.003,203,600
Dec 12, 202430,850.0030,900.0030,250.0030,400.0030,400.003,912,000
Dec 11, 202430,700.0030,950.0030,500.0030,850.0030,850.004,661,400
Dec 10, 202431,050.0031,200.0030,500.0030,650.0030,650.007,896,800
Dec 9, 202430,300.0031,400.0030,250.0031,050.0031,050.006,812,900
Dec 6, 202430,600.0030,600.0030,100.0030,200.0030,200.004,252,600
Dec 5, 202428,850.0030,450.0028,850.0030,450.0030,450.0012,097,600
Dec 4, 202428,700.0029,200.0028,600.0028,850.0028,850.003,718,700
Dec 3, 202428,550.0029,150.0028,500.0028,650.0028,650.003,699,100
Dec 2, 202428,950.0029,000.0028,600.0028,600.0028,600.001,908,000
Nov 29, 202428,950.0029,350.0028,700.0028,700.0028,700.004,050,800
Nov 28, 202429,350.0029,400.0028,800.0028,900.0028,900.003,348,300
Nov 27, 202428,550.0029,200.0028,350.0029,200.0029,200.004,303,800
Nov 26, 202428,750.0029,000.0028,450.0028,550.0028,550.002,959,700
Nov 25, 202428,500.0029,300.0028,400.0028,550.0028,550.0010,392,000
Nov 22, 202428,300.0028,350.0027,850.0028,250.0028,250.0011,015,300
Nov 21, 202428,250.0028,500.0028,050.0028,250.0028,250.001,983,200
Nov 20, 202427,200.0028,700.0027,200.0028,050.0028,050.005,072,500
Nov 19, 202427,500.0027,650.0027,200.0027,200.0027,200.002,069,900
Nov 18, 202427,500.0027,750.0027,000.0027,450.0027,450.002,398,200
Nov 15, 202427,600.0027,950.0027,200.0027,300.0027,300.004,496,600
Nov 14, 202428,850.0028,850.0027,750.0027,850.0027,850.003,433,800
Nov 13, 202427,950.0028,800.0027,900.0028,800.0028,800.005,587,400
Nov 12, 202428,450.0028,600.0027,900.0028,000.0028,000.003,309,800
Nov 11, 202428,100.0028,700.0028,000.0028,450.0028,450.004,239,800
Nov 8, 202428,300.0028,400.0028,050.0028,100.0028,100.003,288,300
Nov 7, 202427,800.0028,400.0027,800.0028,200.0028,200.004,617,700
Nov 6, 202427,700.0027,800.0027,550.0027,800.0027,800.002,202,900
Nov 4, 202427,300.0027,700.0027,100.0027,450.0027,450.002,387,500
Nov 1, 202426,750.0027,550.0026,750.0027,300.0027,300.005,092,100
Oct 31, 202426,650.0026,850.0026,600.0026,650.0026,650.00904,500
Oct 29, 202426,850.0026,900.0026,500.0026,550.0026,550.001,298,300
Oct 28, 202426,900.0026,900.0026,600.0026,700.0026,700.00818,000
Oct 25, 202426,650.0026,900.0026,550.0026,600.0026,600.001,559,500
Oct 24, 202426,850.0027,100.0026,500.0026,650.0026,650.001,822,000
Oct 23, 202426,650.0027,050.0026,350.0026,950.0026,950.001,789,500
Oct 22, 202426,650.0027,200.0026,350.0026,550.0026,550.003,181,500
Oct 21, 202427,500.0027,600.0026,750.0026,750.0026,750.002,922,800
Oct 18, 202428,000.0028,050.0027,500.0027,500.0027,500.001,968,800
Oct 17, 202427,650.0028,150.0027,200.0027,950.0027,950.002,621,200
Oct 16, 202427,550.0027,750.0027,450.0027,550.0027,550.001,083,800
Oct 15, 202427,900.0028,050.0027,500.0027,550.0027,550.002,626,200
Oct 14, 202428,200.0028,200.0027,700.0027,700.0027,700.001,326,500
Oct 11, 202427,750.0027,950.0027,500.0027,900.0027,900.001,594,600
Oct 10, 202427,950.0028,000.0027,500.0027,550.0027,550.001,615,800
Oct 9, 202427,850.0027,850.0027,650.0027,850.0027,850.001,840,800
Oct 8, 202427,400.0027,850.0027,400.0027,650.0027,650.001,935,500
Oct 7, 202427,800.0027,800.0027,300.0027,400.0027,400.001,674,900
Oct 4, 202427,300.0027,850.0027,300.0027,350.0027,350.003,299,700
Oct 3, 202428,000.0028,100.0027,300.0027,300.0027,300.005,282,300
Oct 2, 202428,000.0028,400.0027,950.0027,950.0027,950.002,887,200
Oct 1, 202428,100.0028,500.0028,000.0028,200.0028,200.003,757,500
Sep 30, 202428,200.0028,350.0027,700.0027,950.0027,950.006,519,500
Sep 27, 202428,850.0029,500.0028,200.0028,200.0028,200.005,824,900
Sep 26, 202429,300.0029,350.0028,800.0028,850.0028,850.003,891,600
Sep 25, 202429,000.0029,500.0028,750.0029,250.0029,250.008,440,800
Sep 24, 202428,500.0028,800.0028,300.0028,800.0028,800.002,783,100
Sep 23, 202428,700.0028,900.0028,300.0028,300.0028,300.002,750,100
Sep 20, 202429,000.0029,100.0028,550.0028,700.0028,700.004,558,600
Sep 19, 202428,000.0028,800.0028,000.0028,750.0028,750.003,861,100
Sep 18, 202428,300.0028,400.0027,950.0028,000.0028,000.003,085,500
Sep 17, 202427,450.0028,200.0027,250.0028,200.0028,200.003,584,300
Sep 16, 202427,600.0028,000.0027,500.0027,550.0027,550.002,276,200
Sep 13, 202427,900.0028,050.0027,550.0027,600.0027,600.002,335,600
Sep 12, 202427,950.0028,250.0027,700.0027,700.0027,700.001,682,900
Sep 11, 202428,100.0028,200.0027,350.0027,750.0027,750.005,355,300
Sep 10, 202428,800.0028,800.0028,000.0028,100.0028,100.004,435,100
Sep 9, 202428,700.0029,200.0028,600.0028,600.0028,600.004,993,800
Sep 6, 202427,900.0028,750.0027,850.0028,750.0028,750.005,694,500
Sep 5, 202428,400.0028,650.0027,850.0027,900.0027,900.002,900,800
Sep 4, 202427,900.0028,300.0027,800.0028,250.0028,250.003,626,700
Aug 30, 202428,200.0028,450.0028,050.0028,200.0028,200.001,975,000
Aug 29, 202428,250.0028,500.0028,150.0028,150.0028,150.001,575,000
Aug 28, 202428,500.0028,800.0027,750.0028,250.0028,250.004,469,200
Aug 26, 202429,000.0029,400.0028,500.0028,600.0028,600.004,816,600
Aug 23, 202428,700.0029,100.0028,300.0028,750.0028,750.003,495,500
Aug 22, 202428,600.0029,300.0028,400.0028,700.0028,700.005,113,200
Aug 21, 202428,800.0028,950.0028,350.0028,450.0028,450.004,232,600
Aug 20, 202428,150.0029,400.0028,150.0028,800.0028,800.008,203,600
Aug 19, 202428,200.0028,450.0028,000.0028,050.0028,050.003,711,700
Aug 16, 202426,700.0028,050.0026,400.0028,050.0028,050.0010,688,600
Aug 15, 202426,300.0026,750.0026,250.0026,250.0026,250.003,895,500
Aug 14, 202426,900.0026,900.0026,200.0026,200.0026,200.002,456,400
Aug 13, 202427,050.0027,150.0026,500.0026,600.0026,600.003,485,100
Aug 12, 202426,550.0027,100.0026,300.0027,100.0027,100.004,696,500
Aug 9, 202426,000.0026,400.0025,750.0026,350.0026,350.003,433,200
Aug 8, 202426,150.0026,700.0025,700.0025,750.0025,750.004,395,000
Aug 7, 202426,100.0026,800.0025,550.0026,500.0026,500.003,357,000
Aug 6, 202425,900.0026,400.0025,000.0025,950.0025,950.005,237,200
Aug 5, 202426,300.0027,100.0025,550.0025,550.0025,550.006,360,900
Aug 2, 202426,500.0027,450.0026,250.0027,450.0027,450.003,222,800
Aug 1, 202428,050.0028,200.0026,350.0026,700.0026,700.007,071,200
Jul 31, 202428,300.0028,750.0027,800.0028,050.0028,050.003,030,000
Jul 30, 202428,500.0029,250.0028,000.0028,300.0028,300.003,392,100
Jul 29, 202428,800.0028,950.0028,300.0028,500.0028,500.003,123,100
Jul 26, 202428,700.0028,850.0028,150.0028,800.0028,800.003,769,200
Jul 25, 202427,850.0028,750.0027,800.0028,500.0028,500.003,781,200
Jul 24, 202427,200.0028,400.0027,000.0028,100.0028,100.006,768,100
Jul 23, 202428,900.0029,150.0027,200.0027,200.0027,200.008,421,100
Jul 22, 202430,500.0031,000.0028,850.0028,850.0028,850.0010,725,000
Jul 19, 202431,700.0031,750.0030,700.0031,000.0031,000.005,108,300
Jul 18, 202430,200.0031,700.0030,050.0031,700.0031,700.006,082,900
Jul 17, 202431,800.0032,150.0029,500.0030,200.0030,200.0011,323,900
Jul 16, 202432,500.0032,800.0031,600.0031,700.0031,700.004,796,600
Jul 15, 202431,700.0033,000.0031,550.0032,400.0032,400.007,487,000
Jul 12, 202432,000.0032,000.0031,050.0031,400.0031,400.006,491,600
Jul 11, 202432,200.0032,500.0031,800.0031,800.0031,800.004,209,400
Jul 10, 202430,700.0032,600.0030,300.0031,900.0031,900.0012,338,800
Jul 9, 202430,900.0031,250.0030,300.0030,500.0030,500.006,499,300
Jul 8, 202429,700.0030,650.0029,550.0030,600.0030,600.009,684,100
Jul 5, 202429,300.0029,900.0028,900.0029,500.0029,500.006,636,700
Jul 4, 202428,950.0029,150.0028,650.0029,150.0029,150.003,763,600
Jul 3, 202429,400.0029,500.0028,850.0028,850.0028,850.003,409,200
Jul 2, 202429,150.0029,300.0028,900.0029,200.0029,200.002,287,100
Jul 1, 202428,300.0029,500.0028,150.0028,900.0028,900.004,679,300
Jun 28, 202428,500.0028,950.0027,950.0028,150.0028,150.005,864,500
Jun 27, 202428,750.0028,900.0028,350.0028,500.0028,500.002,336,800
Jun 26, 202428,300.0029,050.0027,800.0028,650.0028,650.004,942,400
Jun 25, 202427,550.0028,300.0027,550.0028,300.0028,300.003,656,500
Jun 24, 2024 500 Dividend
Jun 24, 202429,600.0029,800.0027,500.0027,500.0027,500.006,730,700
Jun 24, 2024 1.1:1 Stock Splits
Jun 21, 202430,454.5430,454.5429,454.5429,818.1829,318.187,720,790
Jun 20, 202429,454.5430,318.1828,954.5430,272.7329,765.118,507,730
Jun 19, 202429,090.9129,818.1828,909.0929,136.3628,647.807,161,660
Jun 18, 202430,000.0030,136.3628,909.0929,000.0028,513.727,503,210
Jun 17, 202429,545.4630,090.9129,000.0029,772.7329,273.496,308,390
Jun 14, 202431,590.9131,590.9129,500.0029,500.0029,005.3421,115,710
Jun 13, 202431,818.1832,590.9131,409.0931,545.4631,016.498,021,970
Jun 12, 202431,545.4631,727.2731,090.9131,590.9131,061.186,101,150
Jun 11, 202431,863.6432,227.2731,454.5431,545.4631,016.497,716,060
Jun 10, 202431,045.4632,227.2731,000.0031,545.4631,016.499,323,930
Jun 7, 202431,818.1831,818.1830,636.3631,000.0030,480.187,350,530
Jun 6, 202431,272.7332,000.0030,954.5431,318.1830,793.038,310,500
Jun 5, 202430,909.0932,000.0030,545.4631,090.9130,569.5710,098,880
Jun 4, 202430,818.1831,954.5430,727.2730,863.6430,346.117,520,700
Jun 3, 202431,136.3631,272.7330,590.9130,681.8230,167.347,151,870
May 31, 202431,363.6431,409.0930,409.0930,772.7330,256.726,339,190
May 30, 202430,454.5431,636.3629,818.1831,090.9130,569.5712,826,880
May 29, 202432,318.1832,318.1830,454.5430,909.0930,390.8012,818,080
May 28, 202430,000.0031,681.8229,863.6431,681.8231,150.5713,213,530
May 27, 202429,590.9130,772.7329,409.0929,636.3629,139.415,846,610
May 24, 202430,000.0030,727.2728,818.1829,454.5428,960.6413,491,060
May 23, 202429,954.5431,136.3629,636.3630,727.2730,212.0311,233,860
May 22, 202429,545.4630,272.7329,318.1829,954.5429,452.2611,388,740
May 21, 202428,500.0029,545.4628,090.9129,318.1828,826.578,311,270
May 20, 202426,954.5428,500.0026,818.1828,454.5427,977.4113,417,140
May 17, 202425,000.0026,636.3625,000.0026,636.3626,189.728,535,230
May 16, 202425,000.0025,181.8224,681.8224,909.0924,491.411,910,920
May 15, 202424,590.9125,136.3624,590.9124,863.6424,446.721,889,800
May 14, 202424,727.2724,818.1824,500.0024,590.9124,178.56727,980
May 13, 202424,636.3624,818.1824,363.6424,590.9124,178.561,071,950
May 10, 202424,545.4624,727.2724,181.8224,409.0923,999.791,721,720
May 9, 202425,181.8225,181.8224,545.4624,545.4624,133.871,043,900
May 8, 202424,363.6425,272.7324,272.7324,909.0924,491.412,204,290
May 7, 202424,590.9124,772.7324,363.6424,454.5424,044.48901,340
May 6, 202424,318.1824,909.0924,318.1824,545.4624,133.871,320,110
May 3, 202424,727.2724,772.7324,090.9124,227.2723,821.02833,470
May 2, 202424,318.1825,363.6424,272.7324,545.4624,133.871,094,720

Related Tickers

KOS.VN KOSY Joint Stock Company
38,600.00
-0.13%
 
KHG.VN Khai Hoan Land Group Joint Stock Company
5,190.00
-0.19%
 
HPX.VN Hai Phat Investment Joint Stock Company
4,080.00
-0.49%
 
LHG.VN Long Hau Corporation
26,700.00
+0.19%
 
HDC.VN Ba Ria - Vung Tau House Development Joint Stock Company
21,650.00
0.00%
 
FIR.VN First Real Joint Stock Company
8,860.00
+6.24%
 
KDH.VN Khang Dien House Trading and Investment Joint Stock Company
26,350.00
-1.31%
 
PDR.VN Phat Dat Real Estate Development Corporation
15,400.00
-1.91%
 
FPT-R.BK Frasers Property (Thailand) Public Company Limited
6.55
0.00%
 
0075.HK Y.T. REALTY
0.144
-1.37%