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
2023-04-14	20,500.00	20,900.00	20,500.00	20,900.00	14,691.17	7,600
2023-04-13	21,300.00	21,300.00	20,600.00	20,600.00	14,480.30	300
2023-04-12	21,000.00	21,000.00	21,000.00	21,000.00	14,761.47	506
2023-04-10	20,500.00	21,000.00	20,500.00	21,000.00	14,761.47	400
2023-04-07	20,600.00	20,900.00	20,600.00	20,900.00	14,691.17	200
2023-04-06	20,900.00	20,900.00	20,500.00	20,600.00	14,480.30	2,400
2023-04-05	20,800.00	21,000.00	20,500.00	20,500.00	14,410.00	12,600
2023-04-04	20,800.00	20,900.00	20,800.00	20,800.00	14,620.88	5,900
2023-04-03	20,800.00	20,900.00	20,800.00	20,900.00	14,691.17	2,700
2023-03-31	20,500.00	21,000.00	20,200.00	20,900.00	14,691.17	4,400
2023-03-30	20,900.00	21,400.00	20,100.00	20,500.00	14,410.00	1,400
2023-03-28	21,300.00	21,300.00	21,100.00	21,100.00	14,831.76	400
2023-03-27	21,800.00	21,800.00	21,000.00	21,300.00	14,972.34	800
2023-03-24	20,100.00	21,100.00	19,200.00	21,100.00	14,831.76	1,600
2023-03-23	21,200.00	21,200.00	21,200.00	21,200.00	14,902.05	100
2023-03-20	20,500.00	20,500.00	20,500.00	20,500.00	14,410.00	500
2023-03-17	20,600.00	20,600.00	20,600.00	20,600.00	14,480.30	600
2023-03-16	20,700.00	20,700.00	20,500.00	20,600.00	14,480.30	800
2023-03-15	21,300.00	21,300.00	20,600.00	20,700.00	14,550.59	7,142
2023-03-14	21,000.00	21,600.00	20,600.00	20,700.00	14,550.59	12,600
2023-03-13	21,000.00	21,600.00	21,000.00	21,600.00	15,183.22	402
2023-03-10	21,400.00	22,000.00	21,200.00	22,000.00	15,464.39	3,501
2023-03-09	21,300.00	21,900.00	21,300.00	21,900.00	15,394.10	4,200
2023-03-08	21,100.00	22,600.00	21,000.00	22,000.00	15,464.39	39,035
2023-03-07	22,700.00	22,700.00	22,000.00	22,700.00	15,956.44	420
2023-03-06	22,900.00	22,900.00	22,000.00	22,800.00	16,026.73	1,300
2023-03-03	21,100.00	22,900.00	21,000.00	22,900.00	16,097.03	7,701
2023-03-02	23,200.00	23,200.00	23,000.00	23,000.00	16,167.32	1,400
2023-03-01	23,500.00	23,500.00	22,600.00	23,300.00	16,378.20	1,930
2023-02-28	21,100.00	24,000.00	21,100.00	24,000.00	16,870.25	13,511
2023-02-24	21,100.00	22,500.00	21,100.00	22,500.00	15,815.86	15,900
2023-02-23	21,800.00	21,800.00	21,000.00	21,800.00	15,323.81	5,933
2023-02-22	20,800.00	21,800.00	20,800.00	21,800.00	15,323.81	600
2023-02-21	21,200.00	21,800.00	21,200.00	21,800.00	15,323.81	2,400
2023-02-20	21,000.00	22,500.00	21,000.00	22,500.00	15,815.86	5,955
2023-02-17	21,100.00	22,500.00	21,000.00	22,500.00	15,815.86	9,900
2023-02-15	21,400.00	21,400.00	21,400.00	21,400.00	15,042.64	100
2023-02-14	21,000.00	21,500.00	21,000.00	21,500.00	15,112.93	200
2023-02-13	21,700.00	21,700.00	21,500.00	21,500.00	15,112.93	300
2023-02-10	21,700.00	21,700.00	21,500.00	21,500.00	15,112.93	6,300
2023-02-08	21,000.00	21,800.00	21,000.00	21,800.00	15,323.81	3,800
2023-02-06	21,800.00	22,000.00	21,800.00	21,800.00	15,323.81	1,000
2023-02-03	21,500.00	21,500.00	21,400.00	21,400.00	15,042.64	1,700
2023-02-02	21,800.00	21,800.00	20,800.00	21,500.00	15,112.93	2,115
2023-02-01	21,500.00	22,000.00	21,000.00	21,400.00	15,042.64	35,900
2023-01-31	21,000.00	22,400.00	20,000.00	21,200.00	14,902.05	1,400
2023-01-30	20,900.00	21,100.00	20,600.00	21,000.00	14,761.47	7,622
2023-01-27	21,100.00	21,100.00	21,000.00	21,000.00	14,761.47	200
2023-01-19	21,200.00	21,200.00	21,200.00	21,200.00	14,902.05	604
2023-01-18	19,700.00	20,800.00	19,500.00	20,800.00	14,620.88	400
2023-01-17	20,400.00	20,400.00	20,000.00	20,200.00	14,199.12	900
2023-01-16	20,200.00	20,200.00	20,200.00	20,200.00	14,199.12	1,525
2023-01-13	20,200.00	20,200.00	20,200.00	20,200.00	14,199.12	286
2023-01-12	20,800.00	20,800.00	20,200.00	20,200.00	14,199.12	400
2023-01-11	19,800.00	20,900.00	19,600.00	20,900.00	14,691.17	530
2023-01-10	20,600.00	21,000.00	20,000.00	21,000.00	14,761.47	1,353
2023-01-09	21,200.00	21,200.00	21,200.00	21,200.00	14,902.05	100
2023-01-06	21,200.00	21,200.00	20,600.00	20,900.00	14,691.17	310
2023-01-05	21,000.00	21,000.00	20,700.00	20,800.00	14,620.88	1,700
2023-01-04	20,700.00	21,100.00	20,500.00	21,100.00	14,831.76	16,800

← NewerPage 15 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.