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
2025-10-02	25,900.00	25,900.00	25,900.00	25,900.00	23,752.20	150
2025-10-01	26,000.00	26,000.00	25,900.00	25,900.00	23,752.20	3,600
2025-09-30	26,100.00	26,100.00	25,900.00	26,000.00	23,843.90	2,900
2025-09-29	26,100.00	26,100.00	26,100.00	26,100.00	23,935.61	100
2025-09-26	26,000.00	26,000.00	25,900.00	25,900.00	23,752.20	3,700
2025-09-25	26,000.00	26,000.00	26,000.00	26,000.00	23,843.90	242
2025-09-24	25,900.00	26,000.00	25,900.00	26,000.00	23,843.90	8,500
2025-09-23	26,000.00	26,000.00	23,400.00	25,900.00	23,752.20	12,350
2025-09-22	26,000.00	26,000.00	25,900.00	26,000.00	23,843.90	10,800
2025-09-19	26,000.00	26,000.00	25,900.00	25,900.00	23,752.20	30,305
2025-09-18	26,200.00	26,200.00	25,800.00	26,000.00	23,843.90	9,250
2025-09-17	26,000.00	26,200.00	26,000.00	26,000.00	23,843.90	21,601
2025-09-16	26,200.00	26,200.00	26,000.00	26,200.00	24,027.32	7,400
2025-09-15	26,300.00	26,300.00	26,100.00	26,200.00	24,027.32	2,400
2025-09-12	26,100.00	26,300.00	26,000.00	26,300.00	24,119.02	4,028
2025-09-11	26,200.00	26,200.00	26,000.00	26,100.00	23,935.61	2,700
2025-09-10	26,300.00	26,300.00	26,000.00	26,200.00	24,027.32	6,430
2025-09-09	26,300.00	26,400.00	26,100.00	26,300.00	24,119.02	3,200
2025-09-08	26,400.00	26,400.00	26,200.00	26,400.00	24,210.73	3,200
2025-09-05	26,500.00	26,500.00	26,100.00	26,400.00	24,210.73	2,105
2025-09-04	26,800.00	26,800.00	25,700.00	26,500.00	24,302.44	17,000
2025-09-03	26,800.00	26,800.00	26,700.00	26,800.00	24,577.56	600
2025-08-29	26,600.00	26,900.00	26,600.00	26,800.00	24,577.56	914
2025-08-28	26,800.00	26,900.00	26,800.00	26,900.00	24,669.27	900
2025-08-27	26,800.00	27,000.00	26,800.00	26,900.00	24,669.27	540
2025-08-26	26,500.00	26,800.00	26,500.00	26,800.00	24,577.56	1,100
2025-08-25	26,600.00	26,800.00	26,500.00	26,500.00	24,302.44	408
2025-08-22	26,800.00	26,800.00	26,600.00	26,600.00	24,394.15	1,052
2025-08-21	26,800.00	26,800.00	26,800.00	26,800.00	24,577.56	300
2025-08-20	26,700.00	26,800.00	26,500.00	26,600.00	24,394.15	7,700
2025-08-19	26,700.00	26,700.00	26,600.00	26,700.00	24,485.85	2,602
2025-08-18	26,500.00	26,600.00	26,300.00	26,600.00	24,394.15	3,200
2025-08-15	26,200.00	26,500.00	26,200.00	26,500.00	24,302.44	870
2025-08-14	26,800.00	26,800.00	26,100.00	26,100.00	23,935.61	13,001
2025-08-13	26,700.00	26,800.00	26,700.00	26,800.00	24,577.56	2,302
2025-08-12	26,700.00	26,900.00	26,700.00	26,700.00	24,485.85	5,885
2025-08-11	27,000.00	27,000.00	27,000.00	27,000.00	24,760.98	6,304
2025-08-08	26,800.00	27,100.00	26,800.00	27,100.00	24,852.68	1,920
2025-08-07	26,800.00	26,800.00	26,700.00	26,700.00	24,485.85	520
2025-08-06	26,800.00	26,900.00	26,700.00	26,800.00	24,577.56	1,504
2025-08-05	27,100.00	27,100.00	26,400.00	26,700.00	24,485.85	6,308
2025-08-04	27,500.00	27,500.00	27,300.00	27,400.00	25,127.80	2,212
2025-08-01	27,100.00	27,500.00	26,800.00	27,500.00	25,219.51	4,150
2025-07-31	27,000.00	27,400.00	26,800.00	27,400.00	25,127.80	6,700
2025-07-30	26,900.00	27,400.00	26,900.00	27,100.00	24,852.68	8,106
2025-07-29	27,800.00	27,800.00	26,700.00	26,900.00	24,669.27	9,900
2025-07-28	26,000.00	28,000.00	25,800.00	28,000.00	25,678.05	10,701
2025-07-25	25,700.00	26,000.00	25,700.00	26,000.00	23,843.90	1,900
2025-07-24	25,900.00	26,000.00	25,500.00	25,700.00	23,568.78	10,200
2025-07-23	26,100.00	26,100.00	25,900.00	25,900.00	23,752.20	5,100
2025-07-22	26,000.00	26,100.00	26,000.00	26,100.00	23,935.61	1,100
2025-07-21	26,200.00	26,200.00	26,100.00	26,100.00	23,935.61	500
2025-07-18	26,200.00	26,200.00	26,000.00	26,000.00	23,843.90	3,000
2025-07-17	26,000.00	26,200.00	25,700.00	26,200.00	24,027.32	2,313
2025-07-16	25,800.00	26,100.00	25,800.00	26,000.00	23,843.90	500
2025-07-15	26,100.00	26,100.00	25,800.00	25,800.00	23,660.49	15,300
2025-07-14	26,100.00	26,100.00	26,100.00	26,100.00	23,935.61	4,001
2025-07-11	26,100.00	26,100.00	26,000.00	26,100.00	23,935.61	3,000
2025-07-10	26,100.00	26,100.00	26,100.00	26,100.00	23,935.61	200
2025-07-09	26,000.00	26,100.00	26,000.00	26,000.00	23,843.90	4,903

← NewerPage 5 of 20 · 1,191 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.