Ha Noi Education Development And Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 24,400.00 | 24,400.00 | 24,200.00 | 24,200.00 | 19,412.69 | 16,560 |
| 2024-04-08 | 24,400.00 | 24,400.00 | 24,000.00 | 24,000.00 | 19,252.26 | 25,708 |
| 2024-04-05 | 24,300.00 | 24,400.00 | 24,200.00 | 24,400.00 | 19,573.13 | 16,900 |
| 2024-04-04 | 24,500.00 | 24,600.00 | 24,300.00 | 24,400.00 | 19,573.13 | 19,900 |
| 2024-04-03 | 24,500.00 | 24,500.00 | 24,300.00 | 24,400.00 | 19,573.13 | 11,500 |
| 2024-04-02 | 24,700.00 | 24,700.00 | 24,200.00 | 24,500.00 | 19,653.35 | 18,800 |
| 2024-04-01 | 24,700.00 | 24,800.00 | 24,500.00 | 24,600.00 | 19,733.57 | 13,216 |
| 2024-03-29 | 24,500.00 | 24,700.00 | 24,500.00 | 24,700.00 | 19,813.78 | 35,900 |
| 2024-03-28 | 24,700.00 | 24,700.00 | 24,000.00 | 24,400.00 | 19,573.13 | 80,100 |
| 2024-03-27 | 25,000.00 | 25,000.00 | 24,700.00 | 24,700.00 | 19,813.78 | 14,200 |
| 2024-03-26 | 24,900.00 | 25,000.00 | 24,800.00 | 24,800.00 | 19,894.00 | 4,217 |
| 2024-03-25 | 25,100.00 | 25,100.00 | 24,600.00 | 25,100.00 | 20,134.65 | 11,341 |
| 2024-03-22 | 24,500.00 | 25,200.00 | 24,400.00 | 25,100.00 | 20,134.65 | 34,526 |
| 2024-03-21 | 24,000.00 | 25,200.00 | 23,900.00 | 24,500.00 | 19,653.35 | 144,600 |
| 2024-03-20 | 23,900.00 | 24,000.00 | 23,500.00 | 24,000.00 | 19,252.26 | 2,500 |
| 2024-03-19 | 24,400.00 | 24,500.00 | 24,000.00 | 24,000.00 | 19,252.26 | 13,200 |
| 2024-03-18 | 24,200.00 | 24,200.00 | 23,500.00 | 23,700.00 | 19,011.61 | 4,900 |
| 2024-03-15 | 24,400.00 | 24,400.00 | 24,000.00 | 24,200.00 | 19,412.69 | 32,300 |
| 2024-03-14 | 24,400.00 | 24,600.00 | 24,000.00 | 24,400.00 | 19,573.13 | 55,420 |
| 2024-03-13 | 24,300.00 | 25,000.00 | 24,300.00 | 24,500.00 | 19,653.35 | 6,400 |
| 2024-03-12 | 23,700.00 | 24,400.00 | 23,700.00 | 24,400.00 | 19,573.13 | 42,000 |
| 2024-03-11 | 23,500.00 | 23,800.00 | 23,400.00 | 23,700.00 | 19,011.61 | 10,430 |
| 2024-03-08 | 23,800.00 | 23,800.00 | 23,500.00 | 23,800.00 | 19,091.82 | 14,132 |
| 2024-03-07 | 22,600.00 | 23,900.00 | 22,600.00 | 23,800.00 | 19,091.82 | 21,502 |
| 2024-03-06 | 23,100.00 | 23,200.00 | 23,000.00 | 23,000.00 | 18,450.08 | 14,160 |
| 2024-03-05 | 22,900.00 | 23,100.00 | 22,800.00 | 23,000.00 | 18,450.08 | 21,900 |
| 2024-03-04 | 22,800.00 | 22,800.00 | 22,600.00 | 22,800.00 | 18,289.65 | 19,439 |
| 2024-03-01 | 22,700.00 | 22,800.00 | 22,600.00 | 22,800.00 | 18,289.65 | 5,770 |
| 2024-02-29 | 22,100.00 | 23,000.00 | 22,100.00 | 22,700.00 | 18,209.43 | 59,383 |
| 2024-02-28 | 21,700.00 | 22,000.00 | 21,700.00 | 22,000.00 | 17,647.90 | 7,400 |
| 2024-02-27 | 21,700.00 | 21,900.00 | 21,700.00 | 21,900.00 | 17,567.69 | 64,901 |
| 2024-02-26 | 21,700.00 | 21,700.00 | 21,400.00 | 21,700.00 | 17,407.25 | 31,500 |
| 2024-02-23 | 22,000.00 | 22,000.00 | 21,400.00 | 21,400.00 | 17,166.60 | 89,720 |
| 2024-02-22 | 22,400.00 | 22,400.00 | 21,700.00 | 22,200.00 | 17,808.34 | 38,600 |
| 2024-02-21 | 22,300.00 | 22,600.00 | 22,200.00 | 22,400.00 | 17,968.77 | 19,400 |
| 2024-02-20 | 22,500.00 | 22,600.00 | 22,100.00 | 22,300.00 | 17,888.56 | 121,126 |
| 2024-02-19 | 22,600.00 | 22,800.00 | 22,500.00 | 22,600.00 | 18,129.21 | 54,950 |
| 2024-02-16 | 22,000.00 | 22,600.00 | 22,000.00 | 22,600.00 | 18,129.21 | 50,012 |
| 2024-02-15 | 22,000.00 | 22,500.00 | 22,000.00 | 22,300.00 | 17,888.56 | 32,711 |
| 2024-02-07 | 21,500.00 | 22,000.00 | 21,500.00 | 22,000.00 | 17,647.90 | 23,371 |
| 2024-02-06 | 20,700.00 | 21,500.00 | 20,700.00 | 21,500.00 | 17,246.81 | 228,520 |
| 2024-02-05 | 20,900.00 | 21,000.00 | 20,900.00 | 20,900.00 | 16,765.51 | 75,700 |
| 2024-02-02 | 20,600.00 | 20,600.00 | 20,500.00 | 20,500.00 | 16,444.64 | 45,401 |
| 2024-02-01 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 16,524.86 | 27,800 |
| 2024-01-31 | 20,500.00 | 21,000.00 | 20,400.00 | 20,600.00 | 16,524.86 | 22,300 |
| 2024-01-30 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 16,444.64 | 7,100 |
| 2024-01-29 | 20,500.00 | 20,800.00 | 20,300.00 | 20,700.00 | 16,605.07 | 52,300 |
| 2024-01-26 | 20,500.00 | 20,500.00 | 20,300.00 | 20,300.00 | 16,284.20 | 34,000 |
| 2024-01-25 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 16,444.64 | 51,400 |
| 2024-01-24 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 16,444.64 | 1,101 |
| 2024-01-23 | 20,500.00 | 21,500.00 | 20,500.00 | 20,900.00 | 16,765.51 | 4,400 |
| 2024-01-22 | 20,900.00 | 21,000.00 | 20,700.00 | 20,700.00 | 16,605.07 | 111,200 |
| 2024-01-19 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 16,765.51 | 23,000 |
| 2024-01-18 | 20,900.00 | 21,000.00 | 20,900.00 | 20,900.00 | 16,765.51 | 4,600 |
| 2024-01-17 | 21,500.00 | 21,500.00 | 20,900.00 | 20,900.00 | 16,765.51 | 28,600 |
| 2024-01-16 | 21,000.00 | 21,000.00 | 20,500.00 | 21,000.00 | 16,845.73 | 50,830 |
| 2024-01-15 | 21,000.00 | 21,200.00 | 21,000.00 | 21,000.00 | 16,845.73 | 3,399 |
| 2024-01-12 | 20,700.00 | 21,000.00 | 20,700.00 | 20,900.00 | 16,765.51 | 13,000 |
| 2024-01-11 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 16,685.29 | 1,749 |
| 2024-01-10 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 16,765.51 | 106 |
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.