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
2025-07-08	25,900.00	26,000.00	25,800.00	25,800.00	23,660.49	857
2025-07-07	26,000.00	26,000.00	25,900.00	25,900.00	23,752.20	7,320
2025-07-04	26,000.00	26,000.00	25,800.00	25,800.00	23,660.49	820
2025-07-03	25,900.00	26,000.00	25,900.00	26,000.00	23,843.90	1,200
2025-07-02	25,700.00	25,700.00	25,700.00	25,700.00	23,568.78	855
2025-07-01	25,600.00	25,700.00	25,600.00	25,700.00	23,568.78	320
2025-06-30	25,600.00	25,700.00	25,600.00	25,600.00	23,477.07	3,625
2025-06-27	25,600.00	25,600.00	25,600.00	25,600.00	23,477.07	2,800
2025-06-26	25,500.00	25,600.00	25,500.00	25,600.00	23,477.07	200
2025-06-25	25,400.00	25,600.00	25,400.00	25,500.00	23,385.37	1,100
2025-06-24	25,200.00	25,600.00	25,200.00	25,400.00	23,293.66	10,679
2025-06-23	25,200.00	25,200.00	25,100.00	25,100.00	23,018.54	1,201
2025-06-20	25,200.00	25,200.00	25,200.00	25,200.00	23,110.24	1,200
2025-06-19	25,200.00	25,500.00	25,200.00	25,200.00	23,110.24	3,900
2025-06-18	25,200.00	25,200.00	25,200.00	25,200.00	23,110.24	1,500
2025-06-17	25,300.00	25,300.00	25,000.00	25,200.00	23,110.24	1,100
2025-06-16	25,400.00	25,400.00	25,300.00	25,300.00	23,201.95	1,600
2025-06-13	25,400.00	25,400.00	25,100.00	25,300.00	23,201.95	10,300
2025-06-11	25,400.00	25,400.00	24,600.00	24,600.00	22,560.00	4,600
2025-06-10	25,400.00	25,700.00	25,400.00	25,400.00	23,293.66	2,300
2025-06-09	25,400.00	25,500.00	25,300.00	25,400.00	23,293.66	8,400
2025-06-06	25,400.00	25,400.00	25,200.00	25,400.00	23,293.66	2,010
2025-06-05	25,400.00	25,400.00	25,400.00	25,400.00	23,293.66	1,102
2025-06-04	25,400.00	25,400.00	25,400.00	25,400.00	23,293.66	500
2025-06-03	25,500.00	25,500.00	25,400.00	25,400.00	23,293.66	2,500
2025-06-02	25,400.00	25,500.00	25,400.00	25,500.00	23,385.37	437
2025-05-30	25,400.00	25,400.00	25,200.00	25,300.00	23,201.95	9,600
2025-05-29	25,400.00	25,700.00	25,200.00	25,300.00	23,201.95	4,195
2025-05-28	25,600.00	25,700.00	25,500.00	25,700.00	23,568.78	3,675
2025-05-27	25,800.00	25,800.00	25,400.00	25,400.00	23,293.66	2,450
2025-05-26	25,400.00	25,600.00	25,400.00	25,500.00	23,385.37	2,000
2025-05-23	25,400.00	25,400.00	25,300.00	25,400.00	23,293.66	1,700
2025-05-22	25,400.00	25,400.00	25,400.00	25,400.00	23,293.66	200
2025-05-21	25,300.00	25,400.00	25,100.00	25,400.00	23,293.66	1,839
2025-05-20	25,200.00	25,500.00	25,100.00	25,300.00	23,201.95	1,600
2025-05-19	25,300.00	25,300.00	25,200.00	25,200.00	23,110.24	1,210
2025-05-16	25,200.00	25,200.00	25,000.00	25,200.00	23,110.24	4,200
2025-05-15	25,600.00	25,600.00	25,100.00	25,200.00	23,110.24	3,210
2025-05-14	25,900.00	26,200.00	25,600.00	25,600.00	23,477.07	3,651
2025-05-13	25,500.00	26,000.00	25,400.00	26,000.00	23,843.90	12,104
2025-05-12	25,000.00	25,300.00	24,900.00	25,300.00	23,201.95	1,340
2025-05-09	24,900.00	25,000.00	24,900.00	25,000.00	22,926.83	1,800
2025-05-08	25,100.00	25,100.00	24,900.00	24,900.00	22,835.12	2,915
2025-05-07	25,300.00	25,300.00	24,700.00	25,100.00	23,018.54	6,135
2025-05-06	25,000.00	25,300.00	24,800.00	25,300.00	23,201.95	7,500
2025-05-05	25,000.00	25,000.00	24,500.00	25,000.00	22,926.83	4,570
2025-04-29	25,000.00	25,000.00	24,600.00	25,000.00	22,926.83	12,202
2025-04-28	25,200.00	25,800.00	24,700.00	25,000.00	22,926.83	14,650
2025-04-25	26,000.00	26,000.00	25,000.00	25,800.00	23,660.49	1,202
2025-04-24	25,500.00	26,900.00	24,700.00	26,000.00	23,843.90	9,459
2025-04-23	27,500.00	27,500.00	27,000.00	27,500.00	23,385.37	5,302
2025-04-22	28,200.00	28,200.00	27,000.00	27,500.00	23,385.37	14,900
2025-04-21	27,000.00	28,000.00	27,000.00	27,900.00	23,725.52	32,800
2025-04-18	26,500.00	27,000.00	26,400.00	27,000.00	22,960.18	13,798
2025-04-17	26,500.00	26,900.00	25,900.00	26,400.00	22,449.95	16,800
2025-04-16	26,400.00	26,400.00	26,000.00	26,000.00	22,109.80	32,639
2025-04-15	26,600.00	26,900.00	26,000.00	26,400.00	22,449.95	20,000
2025-04-14	26,900.00	26,900.00	26,600.00	26,600.00	22,620.03	5,300
2025-04-11	26,900.00	27,000.00	25,000.00	26,900.00	22,875.14	21,213
2025-04-10	26,700.00	26,900.00	26,700.00	26,900.00	22,875.14	10,100

← NewerPage 6 of 20 · 1,188 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.