HOSE · HDG · stock
Ha Do Group Joint Stock Company (HDG) stock price history
Every HOSE trading session of Ha Do Group Joint Stock Company from Feb 2, 2010 to Sep 28, 2026: 4,100 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.
HDG adjusted close, 2010 to 2026
- ₫35,600
- All time high, 2022
- ₫32,500
- 52 week high, ₫15,200 low
- 4,100
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
HDG key facts
- Ha Do Group Joint Stock Company (HDG) closed at ₫15,350 on Sep 28, 2026 on HOSE.
- HDG's all time high close is ₫35,600, set on Mar 21, 2022; its all time low close is ₫890.00 on Dec 29, 2011.
- HDG's 52 week range is ₫15,200 to ₫32,500.
- HDG returned -49.4% over the year to Sep 28, 2026 and -32.6% over five years.
- Over ten years HDG returned +252%, +13.4% a year compounded.
- HDG's deepest drawdown was -80.6% from May 4, 2010 to Dec 29, 2011.
- DataCedar holds 4,100 daily sessions of HDG history from Feb 2, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
HDG price chart, 2010 to 2026
HDG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | -25.3% |
| 6 months | -43.3% |
| Year to date | -37.0% |
| 1 year | -49.4% |
| 3 years | -25.3% |
| 5 years | -32.6% |
| 10 years | +252.1% |
| Since Feb 2, 2010 | +468.5% |
| Compound annual growth, 16.7 years | +11.0% |
HDG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫35,600 on Mar 21, 2022
- All time low close
- ₫890.00 on Dec 29, 2011
- 52 week high
- ₫32,500 on Oct 16, 2025
- 52 week low
- ₫15,200 on Jul 28, 2026
- Deepest drawdown
- -80.6% from May 4, 2010 to Dec 29, 2011, recovered Dec 3, 2014
- Best single session
- +7.1% on Feb 11, 2015
- Worst single session
- -7.1% on Jan 29, 2016
- Volatility, 1 year annualised
- 37.9%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2010
- 5.7×
- Best calendar year
- 2014, +162%
- Worst calendar year
- 2011, -69%
HDG 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. 2010 starts on Feb 2, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫24,420 | ₫28,180 | ₫15,200 | ₫15,350 | -37.0% | 361.5M | 180 |
| 2025 | ₫23,250 | ₫32,500 | ₫15,990 | ₫24,370 | +5.4% | 976.1M | 249 |
| 2024 | ₫20,200 | ₫26,780 | ₫17,840 | ₫23,130 | +15.4% | 1B | 250 |
| 2023 | ₫18,190 | ₫24,590 | ₫16,190 | ₫20,050 | +9.9% | 348.1M | 249 |
| 2022 | ₫31,760 | ₫36,230 | ₫12,580 | ₫18,250 | -42.5% | 425.1M | 249 |
| 2021 | ₫15,720 | ₫32,380 | ₫13,650 | ₫31,760 | +108.7% | 425.1M | 250 |
| 2020 | ₫8,890 | ₫15,310 | ₫4,790 | ₫15,220 | +69.5% | 260.4M | 252 |
| 2019 | ₫8,000 | ₫10,920 | ₫7,490 | ₫8,980 | +12.3% | 108.4M | 250 |
| 2018 | ₫6,270 | ₫10,180 | ₫6,000 | ₫8,000 | +27.0% | 45.9M | 248 |
| 2017 | ₫4,230 | ₫6,670 | ₫4,080 | ₫6,300 | +48.9% | 28.2M | 250 |
| 2016 | ₫4,500 | ₫5,180 | ₫3,580 | ₫4,230 | -6.0% | 5.8M | 236 |
| 2015 | ₫5,100 | ₫5,110 | ₫3,640 | ₫4,500 | -10.9% | 4.8M | 225 |
| 2014 | ₫1,970 | ₫5,130 | ₫1,920 | ₫5,050 | +161.7% | 42.9M | 247 |
| 2013 | ₫1,440 | ₫2,020 | ₫1,010 | ₫1,930 | +38.8% | 22.5M | 249 |
| 2012 | ₫960.00 | ₫2,270 | ₫870.00 | ₫1,390 | +52.7% | 31.1M | 250 |
| 2011 | ₫2,890 | ₫3,450 | ₫850.00 | ₫910.00 | -69.4% | 8.7M | 237 |
| 2010 | ₫2,700 | ₫4,670 | ₫2,650 | ₫2,970 | n/a | 10.8M | 229 |
HDG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫15,350 | -7.8% |
| August 2026 | ₫16,650 | +3.1% |
| July 2026 | ₫16,150 | -22.4% |
| June 2026 | ₫20,800 | -2.2% |
| May 2026 | ₫21,270 | -9.7% |
| April 2026 | ₫23,550 | -12.5% |
| March 2026 | ₫26,910 | +10.4% |
| February 2026 | ₫24,370 | -0.6% |
| January 2026 | ₫24,510 | +0.6% |
| December 2025 | ₫24,370 | -14.0% |
| November 2025 | ₫28,340 | +3.1% |
| October 2025 | ₫27,500 | -4.6% |
About the HDG data
Daily bars. 4,100 sessions from Feb 2, 2010 to Sep 28, 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 Sep 28, 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 Feb 2, 2010, 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/HDG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- HCD HCD Investment Producing and Trading Joint Stock Company
- HCM Ho Chi Minh City Securities Corporation
- HDB Ho Chi Minh City Development Joint Stock Commercial Bank
- HDC Ba Ria - Vung Tau House Development Joint Stock Company
- HHP HHP Global Joint Stock Company
- HHS Hoang Huy Investment Services Joint Stock Company
- HHV Deo Ca Traffic Infrastructure Investment Joint Stock Company
- HID Halcom VietNam Joint Stock Company
Common questions
HDG share price history
