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
2025-04-09	24,000.00	24,500.00	22,400.00	24,500.00	20,834.24	26,900
2025-04-08	25,900.00	26,000.00	24,300.00	24,500.00	20,834.24	5,814
2025-04-04	25,700.00	25,900.00	25,000.00	25,900.00	22,024.76	21,650
2025-04-03	27,800.00	27,800.00	25,700.00	25,700.00	21,854.69	64,086
2025-04-02	28,200.00	28,200.00	27,500.00	27,800.00	23,640.48	3,401
2025-04-01	28,100.00	28,100.00	27,800.00	27,800.00	23,640.48	1,700
2025-03-31	28,100.00	28,100.00	27,700.00	28,000.00	23,810.55	4,400
2025-03-28	27,900.00	28,100.00	27,900.00	28,100.00	23,895.59	3,010
2025-03-27	28,000.00	28,100.00	27,500.00	28,100.00	23,895.59	10,300
2025-03-26	28,200.00	28,200.00	27,800.00	28,100.00	23,895.59	13,490
2025-03-25	28,200.00	28,200.00	28,000.00	28,200.00	23,980.63	4,300
2025-03-24	28,200.00	28,200.00	28,000.00	28,200.00	23,980.63	6,500
2025-03-21	28,100.00	28,200.00	28,100.00	28,200.00	23,980.63	17,800
2025-03-20	28,100.00	28,100.00	28,000.00	28,100.00	23,895.59	6,125
2025-03-19	28,100.00	28,100.00	28,000.00	28,100.00	23,895.59	3,900
2025-03-18	28,200.00	28,200.00	28,000.00	28,200.00	23,980.63	4,500
2025-03-17	28,200.00	28,200.00	28,000.00	28,200.00	23,980.63	7,000
2025-03-14	28,400.00	28,400.00	28,000.00	28,200.00	23,980.63	8,530
2025-03-13	28,500.00	28,500.00	28,100.00	28,200.00	23,980.63	3,200
2025-03-12	28,400.00	28,500.00	28,400.00	28,500.00	24,235.74	4,000
2025-03-11	28,200.00	28,500.00	28,000.00	28,500.00	24,235.74	3,700
2025-03-10	28,000.00	28,700.00	28,000.00	28,500.00	24,235.74	2,100
2025-03-07	28,500.00	28,500.00	28,200.00	28,500.00	24,235.74	6,902
2025-03-06	28,500.00	28,500.00	28,400.00	28,500.00	24,235.74	3,634
2025-03-05	28,500.00	28,500.00	28,200.00	28,500.00	24,235.74	6,600
2025-03-04	28,700.00	28,700.00	28,200.00	28,500.00	24,235.74	9,401
2025-03-03	28,500.00	28,700.00	28,300.00	28,700.00	24,405.82	3,900
2025-02-28	28,200.00	28,800.00	28,000.00	28,800.00	24,490.86	12,300
2025-02-27	28,100.00	28,500.00	28,100.00	28,500.00	24,235.74	1,200
2025-02-26	28,300.00	28,300.00	28,200.00	28,200.00	23,980.63	1,501
2025-02-25	28,300.00	28,300.00	28,100.00	28,300.00	24,065.67	2,400
2025-02-24	28,500.00	28,500.00	28,000.00	28,300.00	24,065.67	1,423
2025-02-21	28,200.00	28,500.00	28,000.00	28,500.00	24,235.74	6,600
2025-02-20	28,900.00	31,000.00	28,700.00	28,800.00	24,490.86	6,100
2025-02-19	26,000.00	28,900.00	26,000.00	28,800.00	24,490.86	6,100
2025-02-18	28,700.00	28,800.00	28,000.00	28,800.00	24,490.86	9,601
2025-02-17	27,800.00	29,400.00	27,700.00	28,800.00	24,490.86	8,113
2025-02-14	27,900.00	27,900.00	27,100.00	27,800.00	23,640.48	2,600
2025-02-13	27,900.00	27,900.00	27,900.00	27,900.00	23,725.52	1,100
2025-02-12	27,900.00	28,000.00	27,800.00	27,900.00	23,725.52	6,000
2025-02-11	27,800.00	27,900.00	27,500.00	27,900.00	23,725.52	5,602
2025-02-10	27,600.00	27,900.00	27,500.00	27,500.00	23,385.37	3,802
2025-02-07	27,800.00	27,900.00	27,500.00	27,500.00	23,385.37	3,800
2025-02-06	27,300.00	27,800.00	27,300.00	27,800.00	23,640.48	5,700
2025-02-05	27,500.00	27,500.00	27,000.00	27,300.00	23,215.29	2,800
2025-02-04	27,000.00	27,500.00	26,800.00	27,500.00	23,385.37	8,160
2025-02-03	27,300.00	27,500.00	27,000.00	27,500.00	23,385.37	7,001
2025-01-24	27,200.00	27,300.00	27,000.00	27,200.00	23,130.25	4,100
2025-01-23	27,000.00	27,000.00	26,800.00	27,000.00	22,960.18	2,600
2025-01-22	26,800.00	27,000.00	26,800.00	27,000.00	22,960.18	950
2025-01-21	26,900.00	26,900.00	26,900.00	26,900.00	22,875.14	1,800
2025-01-20	26,900.00	26,900.00	26,900.00	26,900.00	22,875.14	2,900
2025-01-17	26,900.00	26,900.00	26,900.00	26,900.00	22,875.14	200
2025-01-16	26,500.00	26,900.00	26,500.00	26,900.00	22,875.14	400
2025-01-15	26,800.00	26,800.00	26,500.00	26,500.00	22,534.99	5,700
2025-01-14	26,400.00	26,900.00	26,400.00	26,900.00	22,875.14	2,400
2025-01-13	26,200.00	26,700.00	26,200.00	26,700.00	22,705.06	4,239
2025-01-10	26,200.00	26,200.00	26,200.00	26,200.00	22,279.88	100
2025-01-09	26,500.00	26,600.00	26,200.00	26,200.00	22,279.88	7,000
2025-01-07	26,200.00	26,600.00	26,200.00	26,600.00	22,620.03	500

← NewerPage 7 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.