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
2023-07-14	20,900.00	21,700.00	20,900.00	21,500.00	17,246.81	25,560
2023-07-13	21,100.00	21,200.00	20,900.00	20,900.00	16,765.51	4,700
2023-07-12	21,100.00	21,300.00	21,100.00	21,300.00	17,086.38	738,950
2023-07-11	21,200.00	21,200.00	21,000.00	21,200.00	17,006.16	3,800
2023-07-10	21,500.00	21,500.00	21,100.00	21,100.00	16,925.94	6,300
2023-07-07	21,000.00	21,500.00	21,000.00	21,500.00	17,246.81	500
2023-07-06	21,800.00	21,800.00	21,000.00	21,600.00	17,327.03	700
2023-07-05	20,900.00	21,800.00	20,900.00	21,800.00	17,487.47	5,800
2023-07-04	21,600.00	21,600.00	20,500.00	20,800.00	16,685.29	22,100
2023-07-03	21,900.00	21,900.00	21,700.00	21,700.00	17,407.25	900
2023-06-30	22,000.00	22,400.00	20,900.00	22,000.00	17,647.90	932
2023-06-29	22,000.00	22,000.00	20,900.00	20,900.00	16,765.51	5,800
2023-06-28	22,500.00	22,500.00	20,800.00	20,800.00	16,685.29	735,900
2023-06-27	23,000.00	23,000.00	23,000.00	23,000.00	18,450.08	4,000
2023-06-26	20,800.00	21,000.00	20,800.00	21,000.00	16,845.73	3,800
2023-06-23	21,000.00	21,500.00	20,800.00	21,400.00	17,166.60	18,050
2023-06-22	21,000.00	21,500.00	21,000.00	21,400.00	17,166.60	11,000
2023-06-21	21,300.00	21,300.00	21,000.00	21,000.00	16,845.73	5,110
2023-06-20	20,500.00	20,800.00	20,300.00	20,700.00	16,605.07	9,000
2023-06-19	20,900.00	20,900.00	20,500.00	20,500.00	16,444.64	9,545
2023-06-16	21,200.00	21,200.00	20,900.00	20,900.00	16,765.51	9,100
2023-06-15	21,200.00	21,300.00	21,100.00	21,300.00	17,086.38	21,050
2023-06-14	22,000.00	22,000.00	21,600.00	21,700.00	17,407.25	7,800
2023-06-13	22,500.00	22,900.00	22,000.00	22,900.00	17,246.81	54,603
2023-06-12	22,500.00	22,800.00	22,300.00	22,700.00	17,096.19	26,101
2023-06-09	21,500.00	22,900.00	21,500.00	22,000.00	16,568.99	3,214
2023-06-08	21,300.00	21,500.00	21,300.00	21,400.00	16,117.11	5,632
2023-06-07	21,300.00	21,300.00	21,300.00	21,300.00	16,041.80	3,600
2023-06-06	21,000.00	21,400.00	21,000.00	21,300.00	16,041.80	7,101
2023-06-05	21,400.00	21,400.00	21,000.00	21,000.00	15,815.86	2,800
2023-06-02	21,100.00	21,100.00	20,500.00	21,100.00	15,891.17	6,400
2023-06-01	22,000.00	22,000.00	21,100.00	21,500.00	16,192.42	1,200
2023-05-31	21,000.00	22,500.00	21,000.00	22,500.00	16,945.56	2,500
2023-05-30	21,000.00	21,000.00	21,000.00	21,000.00	15,815.86	1,500
2023-05-29	21,400.00	21,400.00	21,000.00	21,000.00	15,815.86	3,000
2023-05-25	20,500.00	21,400.00	20,500.00	21,400.00	16,117.11	610
2023-05-23	22,700.00	22,700.00	20,800.00	20,800.00	15,665.23	1,990
2023-05-22	21,300.00	21,300.00	20,800.00	20,800.00	15,665.23	5,800
2023-05-19	20,800.00	21,500.00	20,800.00	21,300.00	16,041.80	3,300
2023-05-18	20,800.00	20,800.00	20,800.00	20,800.00	15,665.23	800
2023-05-17	20,800.00	20,800.00	20,800.00	20,800.00	15,665.23	2,000
2023-05-16	21,300.00	21,300.00	21,300.00	21,300.00	16,041.80	2,700
2023-05-15	21,000.00	21,300.00	21,000.00	21,300.00	16,041.80	711
2023-05-12	20,500.00	21,000.00	20,500.00	21,000.00	15,815.86	3,627
2023-05-11	21,000.00	21,500.00	21,000.00	21,500.00	16,192.42	2,500
2023-05-10	20,600.00	20,900.00	20,600.00	20,900.00	15,740.54	2,110
2023-05-09	20,500.00	20,500.00	20,500.00	20,500.00	15,439.29	500
2023-05-08	20,700.00	21,300.00	20,500.00	20,900.00	15,740.54	3,702
2023-05-05	21,000.00	21,000.00	20,700.00	20,700.00	15,589.92	4,510
2023-05-04	20,900.00	21,000.00	20,900.00	21,000.00	15,815.86	600
2023-04-28	21,000.00	21,000.00	21,000.00	21,000.00	14,761.47	810
2023-04-27	21,000.00	21,700.00	21,000.00	21,000.00	14,761.47	5,700
2023-04-26	20,900.00	20,900.00	20,900.00	20,900.00	14,691.17	200
2023-04-25	20,900.00	21,000.00	20,900.00	21,000.00	14,761.47	3,600
2023-04-24	20,600.00	20,900.00	20,600.00	20,900.00	14,691.17	1,000
2023-04-21	20,600.00	20,900.00	20,600.00	20,900.00	14,691.17	2,103
2023-04-20	20,900.00	21,000.00	20,600.00	20,600.00	14,480.30	5,200
2023-04-19	20,600.00	20,900.00	20,500.00	20,900.00	14,691.17	3,600
2023-04-18	20,800.00	20,800.00	20,800.00	20,800.00	14,620.88	1,100
2023-04-17	20,500.00	20,800.00	20,000.00	20,800.00	14,620.88	1,022

← NewerPage 14 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.