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
2023-01-03	21,500.00	21,500.00	21,200.00	21,200.00	14,902.05	400
2022-12-26	21,500.00	22,800.00	19,700.00	21,900.00	15,394.10	1,500
2022-12-23	21,400.00	21,400.00	21,400.00	21,400.00	15,042.64	304
2022-12-21	21,500.00	21,500.00	20,600.00	21,500.00	15,112.93	722,000
2022-12-20	22,800.00	22,800.00	22,800.00	22,800.00	16,026.73	14,151
2022-12-19	21,000.00	21,000.00	21,000.00	21,000.00	14,761.47	102
2022-12-16	20,800.00	20,800.00	19,500.00	20,400.00	14,339.71	405
2022-12-15	20,700.00	21,000.00	20,500.00	20,500.00	14,410.00	400
2022-12-13	19,900.00	20,500.00	19,900.00	20,500.00	14,410.00	2,500
2022-12-12	19,900.00	19,900.00	19,900.00	19,900.00	13,988.25	3,000
2022-12-09	20,800.00	20,800.00	19,300.00	19,300.00	13,566.49	6,800
2022-12-08	20,100.00	20,200.00	18,900.00	20,200.00	14,199.12	33,000
2022-12-07	19,600.00	20,700.00	18,600.00	20,300.00	14,269.42	4,305
2022-12-05	19,600.00	20,600.00	19,600.00	20,600.00	14,480.30	3,200
2022-12-01	20,600.00	20,900.00	20,000.00	20,800.00	14,620.88	7,550
2022-11-30	20,800.00	20,900.00	20,000.00	20,900.00	14,691.17	4,110
2022-11-29	20,900.00	21,500.00	20,000.00	20,900.00	14,691.17	24,800
2022-11-28	20,500.00	21,000.00	19,700.00	20,900.00	14,691.17	7,600
2022-11-25	18,500.00	21,300.00	18,300.00	21,300.00	14,972.34	3,800
2022-11-24	18,700.00	19,600.00	18,700.00	19,600.00	13,777.37	600
2022-11-22	19,000.00	19,800.00	19,000.00	19,800.00	13,917.95	500
2022-11-21	19,500.00	19,800.00	18,600.00	19,800.00	13,917.95	2,150
2022-11-18	19,700.00	19,700.00	19,700.00	19,700.00	13,847.66	100
2022-11-17	19,700.00	19,700.00	19,000.00	19,000.00	13,355.61	700
2022-11-16	18,800.00	20,000.00	18,500.00	19,000.00	13,355.61	2,300
2022-11-15	19,000.00	19,000.00	18,900.00	18,900.00	13,285.32	308
2022-11-14	18,700.00	19,700.00	18,700.00	19,700.00	13,847.66	900
2022-11-10	19,000.00	20,200.00	19,000.00	20,200.00	14,199.12	300
2022-11-09	20,400.00	20,400.00	18,400.00	20,300.00	14,269.42	1,600
2022-11-08	20,400.00	20,400.00	20,400.00	20,400.00	14,339.71	200
2022-11-07	19,100.00	20,500.00	19,000.00	20,500.00	14,410.00	800
2022-11-03	20,600.00	20,600.00	20,600.00	20,600.00	14,480.30	100
2022-11-02	20,400.00	20,700.00	20,400.00	20,700.00	14,550.59	3,200
2022-11-01	20,700.00	20,700.00	20,600.00	20,700.00	14,550.59	1,832
2022-10-31	20,900.00	20,900.00	20,000.00	20,700.00	14,550.59	3,314
2022-10-27	19,300.00	21,000.00	19,300.00	21,000.00	14,761.47	1,400
2022-10-25	21,400.00	21,400.00	21,400.00	21,400.00	15,042.64	200
2022-10-24	21,400.00	21,400.00	21,400.00	21,400.00	15,042.64	100
2022-10-21	19,300.00	20,500.00	19,000.00	20,500.00	14,410.00	2,803
2022-10-20	20,900.00	20,900.00	20,700.00	20,700.00	14,550.59	200
2022-10-19	21,100.00	21,100.00	19,300.00	21,000.00	14,761.47	400
2022-10-18	19,200.00	20,400.00	19,200.00	20,400.00	14,339.71	211
2022-10-17	21,400.00	21,400.00	19,200.00	20,000.00	14,058.54	400
2022-10-14	20,700.00	20,700.00	19,400.00	19,900.00	13,988.25	409
2022-10-13	18,000.00	20,900.00	18,000.00	19,400.00	13,636.78	29,800
2022-10-12	18,400.00	19,000.00	18,400.00	19,000.00	13,355.61	1,400
2022-10-11	19,000.00	19,000.00	17,300.00	18,400.00	12,933.86	3,000
2022-10-10	16,900.00	18,000.00	16,900.00	18,000.00	12,652.69	726,000
2022-10-07	19,100.00	19,300.00	17,400.00	17,400.00	12,230.93	10,841
2022-10-06	18,900.00	18,900.00	18,900.00	18,900.00	13,285.32	2,600
2022-10-05	21,000.00	21,000.00	21,000.00	21,000.00	14,761.47	9,301
2022-10-04	19,300.00	20,500.00	19,200.00	20,500.00	14,410.00	6,200
2022-10-03	21,100.00	21,200.00	19,300.00	19,300.00	13,566.49	5,610
2022-09-30	22,000.00	22,000.00	20,300.00	21,400.00	15,042.64	5,800
2022-09-29	20,500.00	21,400.00	20,500.00	21,400.00	15,042.64	9,541
2022-09-28	20,700.00	20,700.00	20,500.00	20,700.00	14,550.59	7,750
2022-09-26	22,000.00	22,000.00	21,000.00	21,600.00	15,183.22	700
2022-09-23	21,600.00	21,600.00	21,100.00	21,100.00	14,831.76	700
2022-09-22	21,000.00	21,500.00	21,000.00	21,500.00	15,112.93	4,100
2022-09-21	21,600.00	21,600.00	21,300.00	21,600.00	15,183.22	900

← NewerPage 16 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.