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
2022-09-20	23,500.00	23,500.00	21,200.00	21,700.00	15,253.51	600
2022-09-19	23,400.00	23,400.00	21,600.00	21,700.00	15,253.51	400
2022-09-16	22,000.00	22,900.00	21,400.00	22,800.00	16,026.73	2,040
2022-09-15	21,900.00	23,900.00	21,900.00	23,000.00	16,167.32	1,000
2022-09-14	21,200.00	21,900.00	21,200.00	21,900.00	15,394.10	1,100
2022-09-13	21,400.00	22,700.00	21,400.00	22,300.00	15,675.27	1,804
2022-09-12	21,500.00	22,900.00	21,400.00	21,600.00	15,183.22	530
2022-09-09	21,300.00	23,000.00	21,300.00	23,000.00	16,167.32	3,100
2022-09-08	23,500.00	23,500.00	23,500.00	23,500.00	16,518.78	1,700
2022-09-07	23,800.00	24,600.00	21,900.00	23,500.00	16,518.78	1,700
2022-09-06	23,100.00	24,800.00	23,000.00	23,800.00	16,729.66	8,200
2022-09-05	22,800.00	25,000.00	21,600.00	25,000.00	17,573.17	33,800
2022-08-31	20,300.00	22,800.00	20,100.00	22,800.00	16,026.73	21,100
2022-08-30	20,900.00	20,900.00	20,300.00	20,800.00	14,620.88	900
2022-08-29	20,500.00	20,900.00	20,100.00	20,100.00	14,128.83	4,900
2022-08-26	20,300.00	20,800.00	20,200.00	20,800.00	14,620.88	3,000
2022-08-25	20,200.00	21,000.00	20,200.00	21,000.00	14,761.47	2,000
2022-08-24	20,800.00	21,000.00	20,800.00	21,000.00	14,761.47	5,600
2022-08-23	20,700.00	20,700.00	20,700.00	20,700.00	14,550.59	1,000
2022-08-22	20,100.00	20,900.00	20,100.00	20,900.00	14,691.17	723,700
2022-08-19	20,900.00	20,900.00	20,900.00	20,900.00	14,691.17	100
2022-08-18	21,400.00	21,400.00	20,100.00	21,000.00	14,761.47	3,700
2022-08-17	20,200.00	20,900.00	20,100.00	20,900.00	14,691.17	1,800
2022-08-16	20,700.00	20,900.00	20,700.00	20,900.00	14,691.17	13,000
2022-08-15	20,200.00	21,000.00	20,200.00	20,900.00	14,691.17	2,400
2022-08-12	21,000.00	21,000.00	20,600.00	20,900.00	14,691.17	1,900
2022-08-11	20,700.00	20,800.00	20,500.00	20,700.00	14,550.59	4,841
2022-08-10	20,300.00	20,800.00	20,300.00	20,800.00	14,620.88	3,900
2022-08-09	20,500.00	20,800.00	20,100.00	20,800.00	14,620.88	3,700
2022-08-08	20,000.00	20,900.00	20,000.00	20,800.00	14,620.88	4,505
2022-08-05	21,300.00	21,300.00	20,000.00	20,500.00	14,410.00	3,800
2022-08-04	20,000.00	20,500.00	20,000.00	20,400.00	14,339.71	18,500
2022-08-03	20,700.00	20,700.00	20,700.00	20,700.00	14,550.59	336
2022-08-02	20,800.00	20,800.00	20,700.00	20,700.00	14,550.59	1,700
2022-08-01	21,000.00	21,100.00	19,700.00	20,800.00	14,620.88	22,000
2022-07-29	21,000.00	21,200.00	20,600.00	21,200.00	14,902.05	4,000
2022-07-28	20,400.00	21,500.00	20,300.00	21,300.00	14,972.34	9,646
2022-07-27	19,500.00	20,600.00	19,500.00	20,600.00	14,480.30	1,500
2022-07-26	19,200.00	21,000.00	19,200.00	20,700.00	14,550.59	722,000
2022-07-25	21,000.00	21,000.00	19,100.00	19,100.00	13,425.90	12,139
2022-07-22	19,200.00	21,200.00	19,200.00	21,200.00	14,902.05	200
2022-07-21	20,900.00	21,600.00	20,100.00	20,100.00	14,128.83	2,100
2022-07-20	20,000.00	21,000.00	20,000.00	20,900.00	14,691.17	3,900
2022-07-19	20,000.00	21,000.00	20,000.00	21,000.00	14,761.47	8,500
2022-07-18	20,400.00	20,400.00	19,700.00	20,200.00	14,199.12	900
2022-07-15	20,000.00	20,500.00	20,000.00	20,200.00	14,199.12	2,655
2022-07-14	20,000.00	20,200.00	19,800.00	20,000.00	14,058.54	12,209
2022-07-13	19,600.00	19,600.00	19,200.00	19,400.00	13,636.78	1,000
2022-07-12	20,000.00	20,000.00	19,100.00	19,600.00	13,777.37	540
2022-07-11	19,300.00	19,700.00	19,200.00	19,300.00	13,566.49	1,300
2022-07-08	19,000.00	19,300.00	19,000.00	19,300.00	13,566.49	1,600
2022-07-07	19,900.00	19,900.00	19,200.00	19,200.00	13,496.20	400
2022-07-06	19,300.00	19,300.00	19,000.00	19,300.00	13,566.49	28,100
2022-07-05	20,000.00	20,000.00	19,300.00	19,300.00	13,566.49	4,900
2022-07-04	20,000.00	20,000.00	19,500.00	19,500.00	13,707.08	12,000
2022-06-30	19,700.00	20,600.00	19,700.00	20,600.00	14,480.30	1,700
2022-06-29	20,000.00	21,000.00	19,500.00	20,900.00	14,691.17	5,510
2022-06-28	20,000.00	20,500.00	20,000.00	20,000.00	14,058.54	791,000
2022-06-27	20,500.00	20,500.00	19,500.00	20,000.00	14,058.54	8,010
2022-06-24	20,000.00	20,000.00	19,100.00	19,800.00	13,917.95	16,500

← NewerPage 17 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.