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
2021-12-27	23,400.00	24,000.00	23,400.00	23,800.00	15,893.18	10,300
2021-12-24	23,500.00	24,000.00	23,400.00	24,000.00	16,026.73	12,401
2021-12-23	23,900.00	24,500.00	23,300.00	23,800.00	15,893.18	19,800
2021-12-22	23,700.00	24,000.00	23,600.00	23,600.00	15,759.62	11,844
2021-12-21	24,000.00	24,300.00	23,600.00	24,300.00	16,227.07	8,000
2021-12-20	23,600.00	24,200.00	23,600.00	24,000.00	16,026.73	18,600
2021-12-17	24,500.00	24,500.00	24,000.00	24,200.00	16,160.29	10,300
2021-12-16	24,500.00	24,500.00	24,000.00	24,300.00	16,227.07	22,024
2021-12-15	24,500.00	24,800.00	24,000.00	24,500.00	16,360.62	6,050
2021-12-14	25,000.00	25,000.00	24,200.00	24,500.00	16,360.62	6,216
2021-12-13	24,500.00	24,600.00	24,200.00	24,400.00	16,293.85	21,860
2021-12-10	24,000.00	24,400.00	24,000.00	24,200.00	16,160.29	6,300
2021-12-09	24,100.00	24,500.00	23,600.00	24,400.00	16,293.85	6,500
2021-12-08	24,000.00	24,700.00	23,900.00	24,100.00	16,093.51	11,800
2021-12-07	23,900.00	24,500.00	23,900.00	24,200.00	16,160.29	37,600
2021-12-06	24,600.00	24,600.00	24,000.00	24,000.00	16,026.73	21,800
2021-12-03	24,700.00	25,300.00	24,600.00	24,700.00	16,494.18	10,640
2021-12-02	24,900.00	25,000.00	24,500.00	24,700.00	16,494.18	22,654
2021-12-01	25,400.00	25,400.00	24,500.00	24,900.00	16,627.74	27,102
2021-11-30	24,000.00	25,400.00	24,000.00	25,400.00	16,961.63	42,199
2021-11-29	24,800.00	24,800.00	24,000.00	24,400.00	16,293.85	9,691
2021-11-26	24,200.00	24,500.00	24,100.00	24,300.00	16,227.07	15,950
2021-11-25	24,900.00	24,900.00	24,200.00	24,500.00	16,360.62	45,500
2021-11-24	24,700.00	25,000.00	24,300.00	24,600.00	16,427.40	11,853
2021-11-23	24,500.00	25,000.00	24,300.00	24,700.00	16,494.18	28,301
2021-11-22	25,000.00	25,100.00	24,300.00	24,500.00	16,360.62	24,480
2021-11-19	25,000.00	25,000.00	24,300.00	24,500.00	16,360.62	17,900
2021-11-18	24,500.00	25,000.00	24,500.00	24,700.00	16,494.18	15,400
2021-11-17	24,800.00	24,800.00	24,600.00	24,700.00	16,494.18	15,300
2021-11-16	25,000.00	25,000.00	24,600.00	24,600.00	16,427.40	32,100
2021-11-15	24,800.00	24,800.00	24,300.00	24,600.00	16,427.40	15,800
2021-11-12	24,800.00	25,200.00	24,600.00	24,800.00	16,560.96	32,742
2021-11-11	24,600.00	24,800.00	24,500.00	24,600.00	16,427.40	29,095
2021-11-10	24,700.00	24,700.00	24,600.00	24,600.00	16,427.40	57,220
2021-11-09	25,400.00	25,400.00	24,600.00	24,700.00	16,494.18	18,004
2021-11-08	25,000.00	25,400.00	24,500.00	24,700.00	16,494.18	28,761
2021-11-05	24,300.00	25,000.00	24,300.00	24,600.00	16,427.40	27,401
2021-11-04	24,600.00	25,000.00	24,500.00	24,600.00	16,427.40	15,288
2021-11-03	24,600.00	25,400.00	24,400.00	24,400.00	16,293.85	60,331
2021-11-02	24,800.00	24,800.00	24,600.00	24,700.00	16,494.18	38,659
2021-11-01	24,800.00	25,000.00	24,400.00	24,600.00	16,427.40	57,875
2021-10-29	24,900.00	24,900.00	23,800.00	24,800.00	16,560.96	82,075
2021-10-28	23,900.00	24,000.00	23,200.00	23,900.00	15,959.96	41,600
2021-10-27	23,800.00	24,000.00	23,100.00	24,000.00	16,026.73	43,400
2021-10-26	23,800.00	24,500.00	23,300.00	23,800.00	15,893.18	22,325
2021-10-25	24,000.00	24,000.00	23,200.00	23,700.00	15,826.40	36,448
2021-10-22	23,800.00	25,100.00	23,300.00	24,000.00	16,026.73	32,794
2021-10-21	23,200.00	23,700.00	23,000.00	23,200.00	15,492.51	38,702

← NewerPage 20 of 20 · 1,188 trading days

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.