Ha Noi Education Development And Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 25,700.00 | 26,000.00 | 25,500.00 | 25,600.00 | 21,769.65 | 6,600 |
| 2024-07-05 | 25,600.00 | 25,700.00 | 25,600.00 | 25,700.00 | 21,854.69 | 2,000 |
| 2024-07-04 | 25,200.00 | 25,800.00 | 25,200.00 | 25,600.00 | 21,769.65 | 4,350 |
| 2024-07-03 | 25,300.00 | 25,400.00 | 25,200.00 | 25,200.00 | 21,429.50 | 16,600 |
| 2024-07-02 | 25,300.00 | 25,400.00 | 25,300.00 | 25,300.00 | 21,514.54 | 17,803 |
| 2024-07-01 | 25,800.00 | 26,000.00 | 25,200.00 | 25,300.00 | 21,514.54 | 6,300 |
| 2024-06-28 | 25,600.00 | 26,000.00 | 25,000.00 | 25,800.00 | 21,939.73 | 9,800 |
| 2024-06-27 | 26,400.00 | 26,400.00 | 25,400.00 | 25,600.00 | 21,769.65 | 5,941 |
| 2024-06-26 | 25,500.00 | 25,500.00 | 25,300.00 | 25,400.00 | 21,599.57 | 1,602 |
| 2024-06-25 | 26,300.00 | 26,300.00 | 25,400.00 | 25,500.00 | 21,684.61 | 7,611 |
| 2024-06-24 | 25,500.00 | 26,500.00 | 25,200.00 | 25,500.00 | 21,684.61 | 36,006 |
| 2024-06-21 | 25,000.00 | 25,500.00 | 25,000.00 | 25,500.00 | 21,684.61 | 21,800 |
| 2024-06-20 | 25,000.00 | 25,000.00 | 24,800.00 | 24,800.00 | 21,089.35 | 1,801 |
| 2024-06-19 | 24,200.00 | 25,000.00 | 24,100.00 | 25,000.00 | 21,259.42 | 6,418 |
| 2024-06-18 | 24,400.00 | 24,900.00 | 24,300.00 | 24,300.00 | 20,664.16 | 8,500 |
| 2024-06-17 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 20,834.24 | 23,400 |
| 2024-06-14 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 21,259.42 | 14,402 |
| 2024-06-13 | 24,900.00 | 25,200.00 | 24,900.00 | 25,200.00 | 21,429.50 | 5,700 |
| 2024-06-12 | 24,500.00 | 24,900.00 | 24,500.00 | 24,800.00 | 21,089.35 | 13,072 |
| 2024-06-11 | 24,600.00 | 24,700.00 | 24,200.00 | 24,500.00 | 20,834.24 | 8,195 |
| 2024-06-10 | 24,000.00 | 24,600.00 | 24,000.00 | 24,600.00 | 20,919.27 | 19,100 |
| 2024-06-07 | 24,000.00 | 24,200.00 | 24,000.00 | 24,000.00 | 20,409.05 | 14,700 |
| 2024-06-06 | 24,100.00 | 24,100.00 | 24,000.00 | 24,000.00 | 20,409.05 | 4,135 |
| 2024-06-05 | 24,200.00 | 24,200.00 | 24,000.00 | 24,100.00 | 20,494.08 | 8,300 |
| 2024-06-04 | 24,100.00 | 24,100.00 | 24,000.00 | 24,100.00 | 20,494.08 | 8,308 |
| 2024-06-03 | 24,200.00 | 24,200.00 | 23,900.00 | 24,100.00 | 20,494.08 | 15,536 |
| 2024-05-31 | 24,200.00 | 24,200.00 | 23,900.00 | 24,200.00 | 20,579.12 | 7,151 |
| 2024-05-30 | 24,200.00 | 24,200.00 | 23,800.00 | 24,200.00 | 20,579.12 | 35,185 |
| 2024-05-29 | 24,200.00 | 24,200.00 | 23,700.00 | 24,200.00 | 20,579.12 | 12,015 |
| 2024-05-28 | 24,000.00 | 24,200.00 | 23,900.00 | 24,200.00 | 20,579.12 | 3,650 |
| 2024-05-27 | 24,000.00 | 24,000.00 | 23,900.00 | 24,000.00 | 20,409.05 | 4,416 |
| 2024-05-24 | 24,000.00 | 24,300.00 | 23,800.00 | 24,000.00 | 20,409.05 | 1,900 |
| 2024-05-23 | 24,200.00 | 24,300.00 | 23,700.00 | 24,000.00 | 20,409.05 | 24,185 |
| 2024-05-22 | 24,200.00 | 24,200.00 | 23,700.00 | 24,200.00 | 20,579.12 | 3,714 |
| 2024-05-21 | 24,200.00 | 24,200.00 | 23,800.00 | 24,200.00 | 20,579.12 | 6,100 |
| 2024-05-20 | 24,200.00 | 24,200.00 | 23,500.00 | 24,200.00 | 20,579.12 | 60,100 |
| 2024-05-17 | 23,700.00 | 23,700.00 | 23,400.00 | 23,700.00 | 20,153.93 | 3,740 |
| 2024-05-16 | 23,400.00 | 23,700.00 | 23,400.00 | 23,700.00 | 20,153.93 | 7,419 |
| 2024-05-15 | 23,100.00 | 23,400.00 | 23,100.00 | 23,400.00 | 19,898.82 | 16,882 |
| 2024-05-14 | 24,000.00 | 24,000.00 | 23,000.00 | 23,400.00 | 19,898.82 | 6,200 |
| 2024-05-13 | 24,000.00 | 24,200.00 | 23,800.00 | 24,000.00 | 20,409.05 | 7,620 |
| 2024-05-10 | 23,800.00 | 23,800.00 | 23,300.00 | 23,600.00 | 20,068.90 | 17,747 |
| 2024-05-09 | 24,700.00 | 24,700.00 | 24,100.00 | 24,700.00 | 19,813.78 | 3,825 |
| 2024-05-08 | 24,500.00 | 24,800.00 | 24,500.00 | 24,500.00 | 19,653.35 | 5,200 |
| 2024-05-07 | 24,300.00 | 24,500.00 | 24,000.00 | 24,500.00 | 19,653.35 | 27,765 |
| 2024-05-06 | 24,200.00 | 24,600.00 | 24,000.00 | 24,200.00 | 19,412.69 | 13,435 |
| 2024-05-03 | 24,100.00 | 24,400.00 | 24,000.00 | 24,400.00 | 19,573.13 | 36,313 |
| 2024-05-02 | 24,800.00 | 25,000.00 | 24,800.00 | 24,800.00 | 19,894.00 | 4,020 |
| 2024-04-26 | 24,800.00 | 25,000.00 | 24,800.00 | 24,800.00 | 19,894.00 | 16,010 |
| 2024-04-25 | 24,300.00 | 24,300.00 | 23,700.00 | 23,700.00 | 19,011.61 | 2,000 |
| 2024-04-24 | 23,000.00 | 24,600.00 | 23,000.00 | 23,900.00 | 19,172.04 | 5,812 |
| 2024-04-23 | 23,500.00 | 23,500.00 | 23,200.00 | 23,300.00 | 18,690.73 | 8,905 |
| 2024-04-22 | 23,300.00 | 23,500.00 | 23,100.00 | 23,500.00 | 18,851.17 | 24,700 |
| 2024-04-19 | 23,900.00 | 23,900.00 | 22,700.00 | 23,300.00 | 18,690.73 | 25,001 |
| 2024-04-17 | 23,300.00 | 23,900.00 | 23,300.00 | 23,900.00 | 19,172.04 | 12,453 |
| 2024-04-16 | 23,000.00 | 23,900.00 | 23,000.00 | 23,300.00 | 18,690.73 | 8,800 |
| 2024-04-15 | 24,400.00 | 24,500.00 | 22,800.00 | 22,800.00 | 18,289.65 | 47,701 |
| 2024-04-12 | 24,300.00 | 24,400.00 | 24,200.00 | 24,400.00 | 19,573.13 | 1,506 |
| 2024-04-11 | 23,900.00 | 24,500.00 | 23,900.00 | 24,400.00 | 19,573.13 | 6,952 |
| 2024-04-10 | 24,200.00 | 24,300.00 | 24,200.00 | 24,300.00 | 19,492.91 | 4,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1,700.0000 VND |
| 2025-04-24 | 2,000.0000 VND |
| 2024-05-10 | 1,400.0000 VND |
| 2023-06-14 | 1,400.0000 VND |
| 2023-05-04 | 1,400.0000 VND |
| 2022-02-11 | 1,300.0000 VND |
| 2021-02-26 | 1,200.0000 VND |
| 2020-02-26 | 1,300.0000 VND |
| 2019-02-28 | 1,300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.