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
2022-03-29	23,000.00	23,000.00	23,000.00	23,000.00	16,167.32	10,850
2022-03-28	23,200.00	23,200.00	22,900.00	23,000.00	16,167.32	9,500
2022-03-25	23,000.00	23,200.00	22,900.00	23,200.00	16,307.91	12,600
2022-03-24	23,300.00	23,300.00	22,800.00	23,200.00	16,307.91	78,300
2022-03-23	23,200.00	23,300.00	22,800.00	23,000.00	16,167.32	48,700
2022-03-22	23,000.00	23,400.00	22,900.00	23,300.00	16,378.20	15,500
2022-03-21	22,800.00	22,900.00	22,800.00	22,900.00	16,097.03	10,700
2022-03-18	23,000.00	23,000.00	22,500.00	22,800.00	16,026.73	34,900
2022-03-17	23,400.00	23,400.00	23,000.00	23,000.00	16,167.32	4,195
2022-03-16	23,400.00	23,800.00	23,300.00	23,400.00	16,448.49	5,410
2022-03-15	22,900.00	23,600.00	22,500.00	23,400.00	16,448.49	12,200
2022-03-14	23,000.00	23,500.00	22,800.00	22,900.00	16,097.03	13,225
2022-03-11	23,800.00	23,800.00	22,500.00	22,800.00	16,026.73	30,600
2022-03-10	23,000.00	24,000.00	23,000.00	23,800.00	16,729.66	5,835
2022-03-09	23,200.00	23,900.00	22,900.00	23,700.00	16,659.37	16,100
2022-03-08	24,300.00	24,400.00	22,900.00	23,500.00	16,518.78	62,400
2022-03-07	23,800.00	24,500.00	23,000.00	23,900.00	16,799.95	96,240
2022-03-04	23,600.00	24,000.00	23,100.00	23,600.00	16,589.08	145,922
2022-03-03	23,900.00	23,900.00	23,600.00	23,700.00	16,659.37	7,000
2022-03-02	23,600.00	24,000.00	23,300.00	23,800.00	16,729.66	32,100
2022-03-01	24,000.00	24,000.00	23,400.00	24,000.00	16,870.25	14,400
2022-02-28	24,000.00	24,000.00	23,300.00	24,000.00	16,870.25	12,400
2022-02-25	23,600.00	24,100.00	23,200.00	23,600.00	16,589.08	6,010
2022-02-24	23,800.00	24,000.00	23,300.00	23,600.00	16,589.08	25,925
2022-02-23	24,000.00	24,000.00	23,800.00	24,000.00	16,870.25	5,400
2022-02-22	24,000.00	24,200.00	23,600.00	24,200.00	17,010.83	5,200
2022-02-21	23,600.00	24,400.00	23,600.00	24,300.00	17,081.13	39,716
2022-02-18	24,400.00	24,400.00	23,600.00	24,300.00	17,081.13	21,005
2022-02-17	24,500.00	24,500.00	23,800.00	24,300.00	17,081.13	4,800
2022-02-16	24,800.00	24,800.00	23,800.00	24,300.00	17,081.13	52,400
2022-02-15	23,500.00	25,200.00	23,500.00	24,200.00	17,010.83	7,100
2022-02-14	25,400.00	25,400.00	24,200.00	24,900.00	17,502.88	8,300
2022-02-11	24,700.00	26,000.00	22,300.00	25,000.00	17,573.17	69,800
2022-02-10	25,500.00	26,000.00	25,000.00	26,000.00	17,362.30	144,093
2022-02-09	25,000.00	25,900.00	25,000.00	25,500.00	17,028.41	43,805
2022-02-08	25,300.00	25,500.00	24,900.00	25,200.00	16,828.07	66,100
2022-02-07	26,000.00	26,000.00	25,000.00	25,400.00	16,961.63	63,100
2022-01-28	24,100.00	26,000.00	24,100.00	26,000.00	17,362.30	25,400
2022-01-27	24,300.00	24,300.00	23,500.00	24,100.00	16,093.51	4,900
2022-01-26	24,200.00	24,200.00	24,000.00	24,100.00	16,093.51	1,980
2022-01-25	24,500.00	24,500.00	24,300.00	24,300.00	16,227.07	500
2022-01-24	24,400.00	24,400.00	23,800.00	23,800.00	15,893.18	7,600
2022-01-21	24,000.00	24,400.00	23,900.00	24,400.00	16,293.85	7,600
2022-01-20	24,000.00	24,000.00	23,700.00	24,000.00	16,026.73	9,800
2022-01-19	24,400.00	24,400.00	23,800.00	23,800.00	15,893.18	2,300
2022-01-18	23,300.00	24,000.00	23,300.00	24,000.00	16,026.73	7,705
2022-01-17	23,900.00	24,400.00	23,900.00	23,900.00	15,959.96	12,200
2022-01-14	24,000.00	24,900.00	23,600.00	24,500.00	16,360.62	5,000
2022-01-13	24,200.00	24,300.00	23,900.00	24,300.00	16,227.07	12,000
2022-01-12	24,500.00	24,500.00	24,000.00	24,200.00	16,160.29	7,400
2022-01-11	24,800.00	24,800.00	24,500.00	24,800.00	16,560.96	3,800
2022-01-10	24,800.00	25,000.00	24,500.00	25,000.00	16,694.52	9,525
2022-01-07	25,000.00	25,600.00	24,800.00	25,100.00	16,761.29	4,700
2022-01-06	25,100.00	25,800.00	24,500.00	24,800.00	16,560.96	18,200
2022-01-05	24,500.00	26,500.00	24,400.00	25,200.00	16,828.07	36,996
2022-01-04	24,500.00	24,600.00	24,400.00	24,500.00	16,360.62	9,300
2021-12-31	24,000.00	24,700.00	24,000.00	24,700.00	16,494.18	16,300
2021-12-30	24,000.00	24,500.00	23,700.00	24,500.00	16,360.62	8,400
2021-12-29	23,800.00	24,200.00	23,500.00	24,100.00	16,093.51	26,300
2021-12-28	23,800.00	23,800.00	23,400.00	23,500.00	15,692.84	13,732

← NewerPage 19 of 20 · 1,193 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.