HOSE · HAR · stock
An Duong Thao Dien Real Estate Trading Investment Joint Stock Company (HAR) stock price history
Every HOSE trading session of An Duong Thao Dien Real Estate Trading Investment Joint Stock Company from Jan 17, 2013 to Nov 13, 2026: 3,442 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HAR adjusted close, 2013 to 2026
- ₫33,890
- All time high, 2013
- ₫4,900
- 52 week high, ₫2,230 low
- 3,442
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
HAR key facts
- An Duong Thao Dien Real Estate Trading Investment Joint Stock Company (HAR) closed at ₫2,530 on Nov 13, 2026 on HOSE.
- HAR's all time high close is ₫33,890, set on Apr 23, 2013; its all time low close is ₫2,150 on Jan 20, 2017.
- HAR's 52 week range is ₫2,230 to ₫4,900.
- HAR returned -36.8% over the year to Nov 13, 2026 and -76.5% over five years.
- Over ten years HAR returned -34%, -4.0% a year compounded.
- HAR's deepest drawdown was -93.7% from Apr 23, 2013 to Jan 20, 2017.
- DataCedar holds 3,442 daily sessions of HAR history from Jan 17, 2013 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HAR price chart, 2013 to 2026
HAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.1% |
| 3 months | -11.5% |
| 6 months | -29.5% |
| Year to date | -35.6% |
| 1 year | -36.8% |
| 3 years | -33.2% |
| 5 years | -76.5% |
| 10 years | -33.8% |
| Since Jan 17, 2013 | -79.5% |
| Compound annual growth, 13.8 years | -10.8% |
HAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫33,890 on Apr 23, 2013
- All time low close
- ₫2,150 on Jan 20, 2017
- 52 week high
- ₫4,900 on Dec 11, 2025
- 52 week low
- ₫2,230 on Sep 30, 2026
- Deepest drawdown
- -93.7% from Apr 23, 2013 to Jan 20, 2017, not yet recovered
- Best single session
- +7.1% on Dec 21, 2016
- Worst single session
- -7.1% on Dec 12, 2016
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2017, +254%
- Worst calendar year
- 2022, -75%
HAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 17, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫3,920 | ₫3,990 | ₫2,230 | ₫2,530 | -35.6% | 25.5M | 214 |
| 2025 | ₫3,380 | ₫6,400 | ₫2,800 | ₫3,930 | +16.6% | 144.6M | 249 |
| 2024 | ₫4,220 | ₫5,020 | ₫3,100 | ₫3,370 | -19.0% | 88.1M | 250 |
| 2023 | ₫3,530 | ₫5,520 | ₫3,310 | ₫4,160 | +18.9% | 127.1M | 249 |
| 2022 | ₫14,300 | ₫16,450 | ₫2,430 | ₫3,500 | -75.4% | 242.2M | 249 |
| 2021 | ₫5,790 | ₫15,750 | ₫4,000 | ₫14,200 | +146.1% | 350M | 248 |
| 2020 | ₫3,870 | ₫5,950 | ₫2,030 | ₫5,770 | +47.9% | 175.2M | 252 |
| 2019 | ₫4,960 | ₫5,350 | ₫2,900 | ₫3,900 | -19.8% | 121.8M | 248 |
| 2018 | ₫8,600 | ₫12,350 | ₫4,390 | ₫4,860 | -42.8% | 224.1M | 248 |
| 2017 | ₫2,400 | ₫15,940 | ₫2,140 | ₫8,500 | +254.2% | 334.7M | 250 |
| 2016 | ₫4,100 | ₫5,740 | ₫2,160 | ₫2,400 | -40.1% | 530M | 251 |
| 2015 | ₫8,540 | ₫9,350 | ₫4,010 | ₫4,010 | -52.6% | 291M | 248 |
| 2014 | ₫7,210 | ₫12,190 | ₫5,700 | ₫8,460 | +18.8% | 456.3M | 247 |
| 2013 | ₫12,320 | ₫34,400 | ₫4,540 | ₫7,120 | n/a | 252.1M | 239 |
HAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫2,530 | +2.8% |
| October 2026 | ₫2,460 | +8.8% |
| September 2026 | ₫2,260 | -15.4% |
| August 2026 | ₫2,670 | -9.5% |
| July 2026 | ₫2,950 | -8.1% |
| June 2026 | ₫3,210 | -2.7% |
| May 2026 | ₫3,300 | -5.7% |
| April 2026 | ₫3,500 | +6.4% |
| March 2026 | ₫3,290 | -8.6% |
| February 2026 | ₫3,600 | -3.7% |
| January 2026 | ₫3,740 | -4.8% |
| December 2025 | ₫3,930 | -1.3% |
About the HAR data
Daily bars. 3,442 sessions from Jan 17, 2013 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 17, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AHAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- GVR Viet Nam Rubber Group - Joint Stock Company
- HAG Hoang Anh Gia Lai Joint Stock Company
- HAH Hai An Transport and Stevedoring Joint Stock Company
- HAP Hapaco Group Joint Stock Company
- HAS HACISCO Joint Stock Company
- HAX Hang Xanh Motors Service Joint Stock Company
- HCD HCD Investment Producing and Trading Joint Stock Company
- HCM Ho Chi Minh City Securities Corporation
Common questions
HAR share price history
