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
2022-06-23	20,600.00	20,600.00	18,500.00	20,000.00	14,058.54	13,030
2022-06-22	20,800.00	20,800.00	19,500.00	20,000.00	14,058.54	6,900
2022-06-21	20,000.00	20,300.00	19,500.00	20,300.00	14,269.42	5,600
2022-06-20	20,300.00	20,300.00	19,500.00	20,200.00	14,199.12	13,366
2022-06-17	21,500.00	21,500.00	20,400.00	20,500.00	14,410.00	4,510
2022-06-16	21,000.00	21,600.00	20,500.00	21,300.00	14,972.34	4,100
2022-06-15	22,400.00	22,400.00	20,500.00	20,800.00	14,620.88	1,800
2022-06-14	20,000.00	20,800.00	20,000.00	20,800.00	14,620.88	6,900
2022-06-13	21,000.00	21,000.00	20,500.00	21,000.00	14,761.47	8,800
2022-06-10	21,400.00	21,400.00	21,300.00	21,300.00	14,972.34	300
2022-06-09	22,000.00	22,000.00	21,500.00	21,500.00	15,112.93	300
2022-06-08	21,300.00	21,500.00	21,300.00	21,500.00	15,112.93	2,900
2022-06-07	20,600.00	21,400.00	20,600.00	21,400.00	15,042.64	1,700
2022-06-06	21,900.00	21,900.00	21,500.00	21,500.00	15,112.93	2,020
2022-06-03	20,600.00	21,900.00	20,600.00	21,900.00	15,394.10	900
2022-06-02	21,500.00	22,000.00	20,200.00	22,000.00	15,464.39	4,000
2022-06-01	21,900.00	22,000.00	21,900.00	22,000.00	15,464.39	500
2022-05-31	20,900.00	22,000.00	20,600.00	21,900.00	15,394.10	3,400
2022-05-30	22,400.00	22,400.00	20,800.00	22,400.00	15,745.56	700
2022-05-27	21,400.00	22,500.00	20,500.00	22,400.00	15,745.56	9,530
2022-05-26	21,500.00	21,500.00	20,500.00	21,400.00	15,042.64	3,200
2022-05-25	20,500.00	21,000.00	20,100.00	21,000.00	14,761.47	500
2022-05-24	21,000.00	21,000.00	20,100.00	20,800.00	14,620.88	1,300
2022-05-23	20,100.00	20,800.00	20,100.00	20,500.00	14,410.00	1,200
2022-05-20	21,000.00	21,500.00	20,600.00	20,800.00	14,620.88	2,000
2022-05-19	21,000.00	21,000.00	20,400.00	20,600.00	14,480.30	600
2022-05-18	20,800.00	21,000.00	19,500.00	20,600.00	14,480.30	9,700
2022-05-17	20,000.00	21,000.00	20,000.00	21,000.00	14,761.47	10,010
2022-05-16	19,000.00	20,400.00	19,000.00	19,500.00	13,707.08	8,200
2022-05-13	21,100.00	21,100.00	19,000.00	19,000.00	13,355.61	13,400
2022-05-12	21,000.00	21,100.00	20,100.00	20,100.00	14,128.83	4,800
2022-05-11	21,200.00	21,200.00	20,800.00	21,000.00	14,761.47	1,710
2022-05-10	19,600.00	20,800.00	19,600.00	20,800.00	14,620.88	7,920
2022-05-09	21,100.00	21,100.00	20,000.00	20,000.00	14,058.54	18,200
2022-05-06	21,300.00	21,300.00	20,800.00	21,200.00	14,902.05	5,200
2022-05-05	21,700.00	21,700.00	20,800.00	21,300.00	14,972.34	6,400
2022-05-04	21,000.00	22,000.00	21,000.00	21,700.00	15,253.51	4,852
2022-04-29	21,300.00	22,700.00	20,500.00	22,700.00	15,956.44	32,121
2022-04-28	20,900.00	21,900.00	20,900.00	21,400.00	15,042.64	6,608
2022-04-27	21,000.00	21,000.00	19,800.00	20,900.00	14,691.17	12,300
2022-04-26	19,800.00	19,800.00	17,900.00	19,500.00	13,707.08	44,652
2022-04-25	22,000.00	22,000.00	19,800.00	19,800.00	13,917.95	47,000
2022-04-22	21,000.00	22,200.00	20,500.00	21,900.00	15,394.10	11,300
2022-04-21	22,400.00	22,400.00	20,300.00	22,200.00	15,604.98	25,400
2022-04-20	22,900.00	22,900.00	20,700.00	22,500.00	15,815.86	57,919
2022-04-19	22,900.00	22,900.00	22,600.00	22,900.00	16,097.03	19,000
2022-04-18	23,100.00	23,100.00	22,800.00	22,900.00	16,097.03	13,221
2022-04-15	23,000.00	23,100.00	22,800.00	22,900.00	16,097.03	7,000
2022-04-14	22,900.00	23,100.00	22,500.00	23,000.00	16,167.32	10,525
2022-04-13	23,000.00	23,100.00	22,800.00	22,900.00	16,097.03	6,005
2022-04-12	22,900.00	23,000.00	22,800.00	23,000.00	16,167.32	8,100
2022-04-08	23,000.00	23,500.00	22,800.00	23,100.00	16,237.61	43,200
2022-04-07	23,000.00	23,000.00	22,800.00	22,900.00	16,097.03	18,800
2022-04-06	23,100.00	23,100.00	22,800.00	23,000.00	16,167.32	13,753
2022-04-05	23,100.00	23,100.00	22,900.00	23,100.00	16,237.61	53,646
2022-04-04	23,100.00	23,200.00	23,000.00	23,100.00	16,237.61	18,290
2022-04-01	23,300.00	23,300.00	22,900.00	23,100.00	16,237.61	17,850
2022-03-31	23,000.00	23,400.00	22,800.00	23,300.00	16,378.20	20,800
2022-03-30	23,200.00	23,500.00	22,900.00	23,000.00	16,167.32	12,700
2022-03-29	23,000.00	23,000.00	23,000.00	23,000.00	16,167.32	10,850

← NewerPage 18 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.