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
2023-10-11	20,900.00	20,900.00	20,500.00	20,900.00	16,765.51	1,800
2023-10-10	20,900.00	20,900.00	20,900.00	20,900.00	16,765.51	1,300
2023-10-09	20,900.00	20,900.00	20,900.00	20,900.00	16,765.51	4,770
2023-10-06	20,600.00	20,900.00	20,600.00	20,900.00	16,765.51	200
2023-10-05	20,700.00	20,900.00	20,700.00	20,900.00	16,765.51	700
2023-10-04	20,600.00	20,800.00	20,600.00	20,800.00	16,685.29	3,700
2023-10-03	20,600.00	20,600.00	20,600.00	20,600.00	16,524.86	2,300
2023-10-02	21,000.00	21,000.00	21,000.00	21,000.00	16,845.73	1,101
2023-09-29	20,600.00	20,900.00	20,500.00	20,900.00	16,765.51	2,913
2023-09-28	20,900.00	21,000.00	20,500.00	20,700.00	16,605.07	17,605
2023-09-27	20,900.00	20,900.00	20,400.00	20,500.00	16,444.64	5,107
2023-09-26	20,700.00	21,000.00	20,500.00	21,000.00	16,845.73	7,515
2023-09-25	20,600.00	20,600.00	20,600.00	20,600.00	16,524.86	5,300
2023-09-22	20,600.00	20,600.00	20,600.00	20,600.00	16,524.86	3,300
2023-09-21	21,100.00	21,100.00	20,600.00	20,600.00	16,524.86	600
2023-09-20	21,000.00	21,100.00	21,000.00	21,100.00	16,925.94	5,800
2023-09-19	21,000.00	21,100.00	21,000.00	21,000.00	16,845.73	11,905
2023-09-18	21,000.00	21,000.00	21,000.00	21,000.00	16,845.73	102
2023-09-15	20,700.00	21,000.00	20,500.00	21,000.00	16,845.73	2,950
2023-09-14	20,600.00	20,900.00	20,500.00	20,900.00	16,765.51	5,620
2023-09-13	20,800.00	21,000.00	20,700.00	20,700.00	16,605.07	4,555
2023-09-12	21,000.00	21,000.00	20,700.00	20,700.00	16,605.07	7,730
2023-09-11	21,000.00	21,200.00	20,900.00	20,900.00	16,765.51	11,150
2023-09-08	20,900.00	21,000.00	20,900.00	21,000.00	16,845.73	600
2023-09-07	20,800.00	20,900.00	20,800.00	20,800.00	16,685.29	4,600
2023-09-06	20,800.00	20,800.00	20,500.00	20,800.00	16,685.29	7,600
2023-09-05	20,800.00	20,800.00	20,500.00	20,800.00	16,685.29	9,133
2023-08-31	20,800.00	20,800.00	20,500.00	20,800.00	16,685.29	8,300
2023-08-30	21,000.00	21,000.00	20,600.00	20,800.00	16,685.29	3,200
2023-08-29	21,000.00	21,000.00	21,000.00	21,000.00	16,845.73	310
2023-08-28	20,400.00	21,000.00	20,300.00	21,000.00	16,845.73	24,024
2023-08-25	20,500.00	21,000.00	20,500.00	21,000.00	16,845.73	8,971
2023-08-24	20,500.00	21,000.00	20,000.00	21,000.00	16,845.73	4,500
2023-08-22	20,500.00	21,000.00	20,500.00	21,000.00	16,845.73	4,788
2023-08-21	20,900.00	20,900.00	20,500.00	20,900.00	16,765.51	27,603
2023-08-18	21,000.00	21,000.00	20,500.00	20,900.00	16,765.51	21,203
2023-08-17	20,700.00	21,000.00	20,500.00	20,900.00	16,765.51	1,600
2023-08-16	20,900.00	21,200.00	20,900.00	21,200.00	17,006.16	200
2023-08-15	21,000.00	21,200.00	20,500.00	21,200.00	17,006.16	17,155
2023-08-14	21,200.00	21,200.00	21,100.00	21,100.00	16,925.94	12,944
2023-08-11	21,200.00	21,200.00	21,200.00	21,200.00	17,006.16	5,011
2023-08-10	21,200.00	21,300.00	21,000.00	21,200.00	17,006.16	13,800
2023-08-09	21,100.00	21,300.00	21,100.00	21,300.00	17,086.38	16,210
2023-08-08	21,100.00	21,200.00	21,000.00	21,100.00	16,925.94	11,810
2023-08-07	20,900.00	21,000.00	20,700.00	21,000.00	16,845.73	10,746
2023-08-04	20,800.00	20,800.00	20,600.00	20,700.00	16,605.07	2,700
2023-08-03	20,500.00	21,200.00	20,400.00	20,600.00	16,524.86	11,500
2023-08-02	21,000.00	21,100.00	20,500.00	20,500.00	16,444.64	44,616
2023-08-01	21,300.00	21,700.00	21,100.00	21,100.00	16,925.94	18,895
2023-07-31	21,300.00	21,300.00	21,100.00	21,200.00	17,006.16	30,600
2023-07-28	21,300.00	21,300.00	21,200.00	21,300.00	17,086.38	24,210
2023-07-27	21,200.00	21,400.00	21,000.00	21,300.00	17,086.38	50,440
2023-07-26	21,000.00	21,200.00	21,000.00	21,200.00	17,006.16	5,500
2023-07-25	21,200.00	21,200.00	20,500.00	21,200.00	17,006.16	56,100
2023-07-24	21,300.00	21,300.00	21,200.00	21,200.00	17,006.16	4,308
2023-07-21	21,500.00	21,500.00	21,000.00	21,000.00	16,845.73	24,122
2023-07-20	21,500.00	21,500.00	21,000.00	21,500.00	17,246.81	400
2023-07-19	20,600.00	21,500.00	20,600.00	21,500.00	17,246.81	5,000
2023-07-18	21,000.00	21,500.00	20,900.00	21,500.00	17,246.81	8,000
2023-07-17	20,900.00	21,500.00	20,900.00	21,500.00	17,246.81	200

← NewerPage 13 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.