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
2026-01-06	21,600.00	23,000.00	21,600.00	23,000.00	21,092.68	475
2025-12-31	23,500.00	23,500.00	23,400.00	23,500.00	21,551.22	1,700
2025-12-30	23,300.00	23,500.00	23,300.00	23,500.00	21,551.22	2,000
2025-12-29	22,500.00	23,500.00	22,500.00	23,400.00	21,459.51	1,101
2025-12-24	22,300.00	22,300.00	22,300.00	22,300.00	20,450.73	400
2025-12-23	21,900.00	22,300.00	21,900.00	22,300.00	20,450.73	28,000
2025-12-22	22,200.00	22,500.00	21,900.00	22,500.00	20,634.15	7,000
2025-12-19	22,800.00	22,800.00	22,100.00	22,100.00	20,267.32	5,900
2025-12-17	22,800.00	22,800.00	22,800.00	22,800.00	20,909.27	100
2025-12-16	22,700.00	22,800.00	22,500.00	22,800.00	20,909.27	1,900
2025-12-15	22,500.00	22,800.00	22,400.00	22,800.00	20,909.27	6,800
2025-12-12	23,000.00	23,000.00	22,600.00	22,800.00	20,909.27	8,600
2025-12-10	23,100.00	23,300.00	23,100.00	23,300.00	21,367.80	2,000
2025-12-09	22,400.00	23,100.00	22,400.00	22,800.00	20,909.27	8,100
2025-12-08	22,600.00	23,100.00	22,500.00	23,100.00	21,184.39	8,400
2025-12-05	22,600.00	23,600.00	22,500.00	23,500.00	21,551.22	1,900
2025-12-04	23,400.00	23,400.00	23,400.00	23,400.00	21,459.51	100
2025-12-03	22,600.00	23,400.00	22,600.00	23,400.00	21,459.51	5,810
2025-12-02	22,800.00	23,000.00	22,800.00	22,800.00	20,909.27	1,000
2025-12-01	22,600.00	23,000.00	22,600.00	23,000.00	21,092.68	3,111
2025-11-28	22,800.00	22,800.00	22,500.00	22,600.00	20,725.85	17,550
2025-11-27	23,000.00	23,000.00	22,800.00	22,900.00	21,000.98	6,300
2025-11-26	23,100.00	23,300.00	22,900.00	23,000.00	21,092.68	14,300
2025-11-25	23,100.00	23,100.00	23,100.00	23,100.00	21,184.39	914
2025-11-24	23,100.00	23,100.00	23,000.00	23,100.00	21,184.39	2,800
2025-11-21	23,300.00	23,300.00	23,000.00	23,000.00	21,092.68	9,300
2025-11-20	23,600.00	23,600.00	23,500.00	23,500.00	21,551.22	1,300
2025-11-19	23,500.00	23,600.00	23,500.00	23,500.00	21,551.22	6,001
2025-11-18	23,700.00	23,700.00	23,500.00	23,700.00	21,734.63	6,100
2025-11-17	24,000.00	24,000.00	23,400.00	23,700.00	21,734.63	18,600
2025-11-14	24,000.00	24,000.00	23,800.00	24,000.00	22,009.76	8,200
2025-11-13	24,000.00	24,000.00	24,000.00	24,000.00	22,009.76	1,200
2025-11-11	24,000.00	24,700.00	23,800.00	24,700.00	22,651.71	10,001
2025-11-10	24,700.00	24,700.00	24,000.00	24,700.00	22,651.71	2,800
2025-11-07	24,400.00	24,400.00	24,400.00	24,400.00	22,376.59	1,000
2025-11-06	24,400.00	24,400.00	24,400.00	24,400.00	22,376.59	500
2025-11-05	24,500.00	24,500.00	24,300.00	24,400.00	22,376.59	2,100
2025-11-04	25,000.00	25,000.00	24,200.00	24,400.00	22,376.59	951
2025-11-03	25,100.00	25,100.00	25,100.00	25,100.00	23,018.54	200
2025-10-31	24,000.00	24,900.00	24,000.00	24,900.00	22,835.12	3,150
2025-10-30	25,200.00	25,300.00	24,000.00	24,300.00	22,284.88	29,240
2025-10-29	25,800.00	25,800.00	25,700.00	25,800.00	23,660.49	3,103
2025-10-28	25,400.00	25,800.00	25,400.00	25,800.00	23,660.49	3,100
2025-10-27	25,700.00	25,700.00	25,200.00	25,300.00	23,201.95	11,211
2025-10-24	26,100.00	26,100.00	25,800.00	25,800.00	23,660.49	1,500
2025-10-23	25,900.00	26,000.00	25,700.00	26,000.00	23,843.90	15,200
2025-10-22	26,000.00	26,000.00	25,800.00	25,800.00	23,660.49	15,400
2025-10-21	26,000.00	26,200.00	25,800.00	25,800.00	23,660.49	1,001
2025-10-20	26,000.00	26,000.00	25,900.00	25,900.00	23,752.20	5,500

← NewerPage 4 of 4 · 229 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.