Thursday, August 28, 2025 11:06:20 AM - Markets open
VN-INDEX 1,668.31 -4.47/-0.27%
HNX-INDEX 276.29 -0.09/-0.03%
UPCOM-INDEX 110.55 +0.61/+0.55%
Ha Do Group Joint Stock Company (HDG : HOSE)
Financials : Real Estate Holding & Development
31.60 +0.15/+0.48%
11:04:58 AM
Closing price on 12/18/2017
34.50 0.00/0.00%
Open 34.40
High 34.95
Low 34.00
Volume 82,640
Split-adjusted Price 7.10

Create Alert at: 29 33 35 ...
HDG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/18/2017 0.00 / 0.00% 34.40 34.95 34.00 34.50 34.24 7.10 82,640
12/15/2017 +0.90 / +2.68% 33.90 34.50 33.60 34.50 33.96 7.10 128,900
12/14/2017 -1.10 / -3.17% 35.00 35.00 33.60 33.60 34.14 6.92 110,150
12/13/2017 -0.60 / -1.70% 35.00 35.40 34.30 34.70 34.69 7.15 184,710
12/12/2017 +0.30 / +0.86% 35.20 35.30 34.50 35.30 34.97 7.27 167,280
12/11/2017 0.00 / 0.00% 34.90 36.30 34.90 35.00 35.29 7.21 215,940
12/8/2017 +0.60 / +1.74% 34.40 35.00 34.40 35.00 34.62 7.21 124,940
12/7/2017 -0.50 / -1.43% 35.00 35.00 34.30 34.40 34.52 7.08 170,460
12/6/2017 0.00 / 0.00% 35.00 35.20 34.30 34.90 34.72 7.19 302,370
12/5/2017 +0.10 / +0.29% 35.00 36.00 34.90 34.90 35.18 7.19 178,790
12/4/2017 -0.10 / -0.29% 35.00 35.00 34.30 34.80 34.69 7.17 222,050
12/1/2017 0.00 / 0.00% 35.00 35.00 34.20 34.90 34.68 7.19 201,470
11/30/2017 +0.20 / +0.58% 34.70 35.00 34.50 34.90 34.75 7.19 120,160
11/29/2017 -0.70 / -1.98% 35.00 35.00 34.60 34.70 34.76 7.15 136,190
11/28/2017 -0.10 / -0.28% 35.50 35.50 34.90 35.40 35.12 7.29 161,700
11/27/2017 +0.50 / +1.43% 35.30 35.50 35.00 35.50 35.13 7.31 158,610
11/24/2017 +0.80 / +2.34% 34.10 35.30 34.10 35.00 34.99 7.21 426,110
11/23/2017 +0.40 / +1.18% 33.80 35.40 33.50 34.20 34.23 7.04 264,190
11/22/2017 -0.60 / -1.74% 34.40 34.70 33.80 33.80 34.06 6.96 177,320
11/21/2017 -0.60 / -1.71% 35.00 35.00 34.40 34.40 34.61 7.08 109,950
11/20/2017 +0.70 / +2.04% 34.00 35.30 33.40 35.00 34.41 7.21 567,300
11/17/2017 -0.65 / -1.86% 36.10 36.10 34.30 34.30 35.25 7.06 500,690
11/16/2017 +2.25 / +6.88% 34.95 34.95 34.95 34.95 34.95 7.20 70,850
11/15/2017 +2.10 / +6.86% 30.60 32.70 29.40 32.70 29.70 6.73 5,552,240
11/14/2017 +0.20 / +0.66% 30.40 31.00 30.40 30.60 30.69 6.30 124,060
11/13/2017 -0.40 / -1.30% 30.90 30.90 30.40 30.40 30.56 6.26 147,910
11/10/2017 -0.30 / -0.96% 31.10 31.10 30.70 30.80 30.87 6.34 263,220
11/9/2017 -0.20 / -0.64% 31.00 31.30 30.80 31.10 31.07 6.40 231,590
11/8/2017 -0.10 / -0.32% 31.40 31.40 31.00 31.30 31.21 6.45 189,900
11/7/2017 +1.10 / +3.63% 30.30 31.50 30.30 31.40 31.14 6.47 102,320
HDG News
29/04 HDG: Change in personnel
29/04 HDG: Minutes & Resolution of the 2025 AGM
23/04 HDG: Report on the day becoming major shareholders - Pyn Elite Fund
22/04 HDG: Annual Report 2024
22/04 HDG: Annual Report 2024
Related Companies
Volume Price Change
AAV  141,900 6.00 0.00%
AGG  220,700 19.50 -0.51%
API  456,300 9.00 2.27%
ASM  294,000 8.21 0.12%
BCR  0 1.90 0.00%
BII  0 0.80 0.00%
BVL  600 17.80 -1.11%
C21  0 15.20 0.00%
CCI  2,600 26.00 4.00%
Market Update
Last updated at 11:05:01 AM
VN-INDEX 1,668.31 -4.47/-0.27%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.