Ha Noi Education Development And Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-10	20,900.00	20,900.00	20,900.00	20,900.00	16,765.51	106
2024-01-09	21,100.00	21,100.00	20,900.00	20,900.00	16,765.51	15,101
2024-01-08	20,800.00	21,200.00	20,800.00	21,200.00	17,006.16	16,306
2024-01-05	20,900.00	21,000.00	20,900.00	20,900.00	16,765.51	10,290
2024-01-04	20,900.00	21,200.00	20,900.00	20,900.00	16,765.51	23,405
2024-01-03	20,600.00	20,800.00	20,600.00	20,800.00	16,685.29	1,656
2024-01-02	21,000.00	21,000.00	20,500.00	20,500.00	16,444.64	1,479
2023-12-29	20,800.00	21,000.00	20,800.00	21,000.00	16,845.73	11,320
2023-12-28	20,700.00	20,900.00	20,700.00	20,900.00	16,765.51	6,100
2023-12-27	20,700.00	20,800.00	20,700.00	20,800.00	16,685.29	2,000
2023-12-26	20,500.00	20,800.00	20,500.00	20,800.00	16,685.29	1,900
2023-12-25	20,500.00	20,800.00	20,500.00	20,800.00	16,685.29	5,600
2023-12-22	20,600.00	20,900.00	20,600.00	20,900.00	16,765.51	2,500
2023-12-21	20,600.00	20,700.00	20,500.00	20,700.00	16,605.07	2,600
2023-12-20	20,700.00	20,700.00	20,700.00	20,700.00	16,605.07	7,400
2023-12-19	20,900.00	20,900.00	20,700.00	20,700.00	16,605.07	23,300
2023-12-18	20,700.00	20,800.00	20,700.00	20,800.00	16,685.29	4,000
2023-12-15	20,700.00	20,900.00	20,500.00	20,900.00	16,765.51	2,503
2023-12-14	20,700.00	20,900.00	20,600.00	20,900.00	16,765.51	16,700
2023-12-13	20,700.00	20,900.00	20,700.00	20,900.00	16,765.51	281,200
2023-12-12	20,600.00	20,700.00	20,600.00	20,700.00	16,605.07	5,401
2023-12-11	20,900.00	20,900.00	20,800.00	20,800.00	16,685.29	8,151
2023-12-08	20,900.00	20,900.00	20,600.00	20,900.00	16,765.51	329,100
2023-12-07	20,600.00	21,000.00	20,500.00	20,700.00	16,605.07	8,000
2023-12-06	20,300.00	20,600.00	20,300.00	20,600.00	16,524.86	7,400
2023-12-05	20,600.00	20,600.00	20,500.00	20,600.00	16,524.86	11,850
2023-12-04	20,400.00	20,500.00	20,400.00	20,500.00	16,444.64	405,000
2023-12-01	20,500.00	20,500.00	20,500.00	20,500.00	16,444.64	2,600
2023-11-29	19,900.00	20,500.00	19,900.00	20,500.00	16,444.64	7,310
2023-11-28	19,600.00	20,500.00	19,600.00	20,500.00	16,444.64	12,700
2023-11-24	19,700.00	20,300.00	19,700.00	20,300.00	16,284.20	400
2023-11-22	20,000.00	20,000.00	20,000.00	20,000.00	16,043.55	1,300
2023-11-21	20,200.00	20,400.00	20,200.00	20,400.00	16,364.42	500
2023-11-20	20,400.00	20,400.00	20,400.00	20,400.00	16,364.42	100
2023-11-17	20,000.00	20,000.00	20,000.00	20,000.00	16,043.55	4,300
2023-11-16	20,200.00	20,200.00	19,900.00	19,900.00	15,963.33	1,715
2023-11-15	20,200.00	20,200.00	20,000.00	20,200.00	16,203.98	7,990
2023-11-14	20,400.00	20,400.00	20,300.00	20,300.00	16,284.20	400
2023-11-13	20,000.00	20,600.00	19,800.00	20,600.00	16,524.86	7,100
2023-11-10	19,800.00	20,000.00	19,800.00	20,000.00	16,043.55	3,245
2023-11-09	19,900.00	20,000.00	19,900.00	20,000.00	16,043.55	2,700
2023-11-08	19,700.00	19,900.00	19,700.00	19,900.00	15,963.33	9,000
2023-11-07	19,900.00	19,900.00	19,900.00	19,900.00	15,963.33	20,120
2023-11-06	19,600.00	20,400.00	19,600.00	19,900.00	15,963.33	37,800
2023-11-03	19,300.00	19,500.00	19,300.00	19,400.00	15,562.24	2,030
2023-11-02	19,000.00	19,500.00	19,000.00	19,500.00	15,642.46	4,701
2023-11-01	18,400.00	19,000.00	18,400.00	19,000.00	15,241.37	7,200
2023-10-31	18,700.00	19,100.00	18,000.00	18,300.00	14,679.85	18,102
2023-10-30	20,100.00	20,800.00	18,000.00	18,600.00	14,920.50	71,000
2023-10-27	20,500.00	20,700.00	20,000.00	20,000.00	16,043.55	24,900
2023-10-26	20,600.00	20,600.00	20,500.00	20,500.00	16,444.64	5,600
2023-10-25	20,600.00	20,700.00	20,600.00	20,700.00	16,605.07	1,800
2023-10-23	20,800.00	20,800.00	20,500.00	20,800.00	16,685.29	3,200
2023-10-20	20,800.00	20,800.00	20,400.00	20,800.00	16,685.29	435
2023-10-19	20,900.00	20,900.00	20,900.00	20,900.00	16,765.51	1,021
2023-10-18	20,800.00	20,800.00	20,500.00	20,700.00	16,605.07	27,500
2023-10-17	20,500.00	20,800.00	20,500.00	20,800.00	16,685.29	30,100
2023-10-16	20,700.00	20,900.00	20,500.00	20,900.00	16,765.51	61,501
2023-10-13	20,800.00	20,900.00	20,600.00	20,900.00	16,765.51	2,400
2023-10-12	20,900.00	20,900.00	20,800.00	20,800.00	16,685.29	600

← NewerPage 12 of 20 · 1,192 trading daysOlder →

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.