Ha Noi Education Development And Investment JSC historical data
| 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 |
| 2025-10-17 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 23,843.90 | 1,400 |
| 2025-10-16 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 24,210.73 | 4,500 |
| 2025-10-15 | 26,000.00 | 26,400.00 | 26,000.00 | 26,400.00 | 24,210.73 | 7,000 |
| 2025-10-14 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 23,843.90 | 5,900 |
| 2025-10-13 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 23,843.90 | 502 |
| 2025-10-10 | 26,400.00 | 26,400.00 | 26,000.00 | 26,000.00 | 23,843.90 | 4,400 |
| 2025-10-09 | 26,400.00 | 26,400.00 | 26,200.00 | 26,400.00 | 24,210.73 | 1,800 |
| 2025-10-08 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 24,210.73 | 103 |
| 2025-10-07 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 23,935.61 | 100 |
| 2025-10-06 | 26,000.00 | 26,100.00 | 26,000.00 | 26,100.00 | 23,935.61 | 1,000 |
| 2025-10-03 | 26,000.00 | 26,000.00 | 25,900.00 | 25,900.00 | 23,752.20 | 1,526 |
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.