Ha Noi Education Development And Investment JSC historical data
| 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 |
| 2021-10-20 | 24,900.00 | 24,900.00 | 23,400.00 | 23,700.00 | 15,826.40 | 25,208 |
| 2021-10-19 | 24,100.00 | 24,100.00 | 23,500.00 | 23,900.00 | 15,959.96 | 16,210 |
| 2021-10-18 | 23,900.00 | 24,300.00 | 23,000.00 | 24,100.00 | 16,093.51 | 49,819 |
| 2021-10-15 | 24,200.00 | 24,200.00 | 23,400.00 | 23,700.00 | 15,826.40 | 29,602 |
| 2021-10-14 | 23,500.00 | 23,800.00 | 23,500.00 | 23,600.00 | 15,759.62 | 32,000 |
← NewerPage 20 of 20 · 1,193 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.