Ha Noi Education Development And Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 26,700.00 | 26,800.00 | 26,000.00 | 26,800.00 | 22,790.10 | 10,008 |
| 2025-01-03 | 26,200.00 | 26,700.00 | 26,200.00 | 26,700.00 | 22,705.06 | 800 |
| 2025-01-02 | 26,600.00 | 26,800.00 | 26,600.00 | 26,800.00 | 22,790.10 | 1,500 |
| 2024-12-31 | 26,200.00 | 26,800.00 | 26,100.00 | 26,800.00 | 22,790.10 | 500 |
| 2024-12-30 | 26,300.00 | 26,500.00 | 26,000.00 | 26,500.00 | 22,534.99 | 1,800 |
| 2024-12-27 | 26,800.00 | 26,800.00 | 26,200.00 | 26,300.00 | 22,364.91 | 3,090 |
| 2024-12-26 | 26,400.00 | 26,400.00 | 26,300.00 | 26,300.00 | 22,364.91 | 900 |
| 2024-12-25 | 26,400.00 | 26,400.00 | 26,200.00 | 26,400.00 | 22,449.95 | 10,040 |
| 2024-12-24 | 26,200.00 | 26,600.00 | 26,200.00 | 26,300.00 | 22,364.91 | 7,139 |
| 2024-12-23 | 26,200.00 | 26,500.00 | 26,200.00 | 26,200.00 | 22,279.88 | 21,419 |
| 2024-12-20 | 26,200.00 | 26,200.00 | 26,100.00 | 26,200.00 | 22,279.88 | 5,426 |
| 2024-12-19 | 26,100.00 | 26,300.00 | 26,000.00 | 26,000.00 | 22,109.80 | 3,500 |
| 2024-12-18 | 26,500.00 | 26,500.00 | 26,200.00 | 26,300.00 | 22,364.91 | 4,351 |
| 2024-12-17 | 26,200.00 | 26,500.00 | 26,100.00 | 26,500.00 | 22,534.99 | 3,800 |
| 2024-12-16 | 26,500.00 | 26,600.00 | 26,500.00 | 26,500.00 | 22,534.99 | 3,500 |
| 2024-12-13 | 26,200.00 | 26,500.00 | 26,000.00 | 26,500.00 | 22,534.99 | 1,600 |
| 2024-12-12 | 26,600.00 | 26,700.00 | 26,400.00 | 26,700.00 | 22,705.06 | 5,400 |
| 2024-12-11 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 22,620.03 | 712 |
| 2024-12-10 | 26,800.00 | 26,800.00 | 26,300.00 | 26,300.00 | 22,364.91 | 6,302 |
| 2024-12-09 | 26,700.00 | 26,800.00 | 26,700.00 | 26,800.00 | 22,790.10 | 5,613 |
| 2024-12-06 | 26,900.00 | 26,900.00 | 26,800.00 | 26,800.00 | 22,790.10 | 1,001 |
| 2024-12-05 | 26,800.00 | 26,800.00 | 26,600.00 | 26,800.00 | 22,790.10 | 2,200 |
| 2024-12-04 | 27,000.00 | 27,000.00 | 26,700.00 | 27,000.00 | 22,960.18 | 3,343 |
| 2024-12-03 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 5,300 |
| 2024-12-02 | 26,400.00 | 26,900.00 | 26,400.00 | 26,900.00 | 22,875.14 | 2,251 |
| 2024-11-29 | 27,000.00 | 27,000.00 | 26,400.00 | 26,400.00 | 22,449.95 | 3,118 |
| 2024-11-27 | 27,000.00 | 27,000.00 | 26,000.00 | 27,000.00 | 22,960.18 | 5,585 |
| 2024-11-26 | 26,200.00 | 27,000.00 | 26,200.00 | 27,000.00 | 22,960.18 | 1,600 |
| 2024-11-25 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 500 |
| 2024-11-22 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 23,045.22 | 420 |
| 2024-11-21 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 1,400 |
| 2024-11-20 | 26,000.00 | 27,200.00 | 26,000.00 | 27,000.00 | 22,960.18 | 4,700 |
| 2024-11-19 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 23,130.25 | 1,600 |
| 2024-11-18 | 27,000.00 | 27,200.00 | 27,000.00 | 27,200.00 | 23,130.25 | 1,100 |
| 2024-11-15 | 27,000.00 | 27,200.00 | 27,000.00 | 27,000.00 | 22,960.18 | 6,900 |
| 2024-11-14 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 22,960.18 | 3,100 |
| 2024-11-13 | 27,300.00 | 27,300.00 | 27,000.00 | 27,300.00 | 23,215.29 | 700 |
| 2024-11-12 | 27,300.00 | 27,300.00 | 26,800.00 | 27,300.00 | 23,215.29 | 7,600 |
| 2024-11-11 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 23,215.29 | 3,900 |
| 2024-11-08 | 27,300.00 | 27,300.00 | 27,100.00 | 27,300.00 | 23,215.29 | 5,955 |
| 2024-11-07 | 27,200.00 | 27,300.00 | 27,100.00 | 27,300.00 | 23,215.29 | 4,010 |
| 2024-11-06 | 27,500.00 | 27,500.00 | 27,200.00 | 27,200.00 | 23,130.25 | 3,600 |
| 2024-11-04 | 27,600.00 | 27,600.00 | 27,200.00 | 27,500.00 | 23,385.37 | 1,500 |
| 2024-11-01 | 27,800.00 | 27,800.00 | 27,700.00 | 27,700.00 | 23,555.44 | 400 |
| 2024-10-31 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 23,725.52 | 200 |
| 2024-10-30 | 27,600.00 | 28,000.00 | 27,500.00 | 27,900.00 | 23,725.52 | 3,970 |
| 2024-10-29 | 27,100.00 | 27,600.00 | 27,100.00 | 27,600.00 | 23,470.40 | 1,000 |
| 2024-10-28 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 23,555.44 | 200 |
| 2024-10-23 | 27,500.00 | 27,700.00 | 27,500.00 | 27,700.00 | 23,555.44 | 800 |
| 2024-10-22 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 23,640.48 | 400 |
| 2024-10-21 | 27,700.00 | 27,900.00 | 27,600.00 | 27,900.00 | 23,725.52 | 500 |
| 2024-10-18 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 23,555.44 | 1,000 |
| 2024-10-17 | 27,400.00 | 27,800.00 | 27,400.00 | 27,700.00 | 23,555.44 | 2,900 |
| 2024-10-16 | 27,500.00 | 27,600.00 | 27,100.00 | 27,600.00 | 23,470.40 | 3,900 |
| 2024-10-15 | 27,700.00 | 27,700.00 | 27,100.00 | 27,600.00 | 23,470.40 | 3,521 |
| 2024-10-14 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 23,555.44 | 4,000 |
| 2024-10-11 | 27,800.00 | 27,800.00 | 27,100.00 | 27,700.00 | 23,555.44 | 2,000 |
| 2024-10-10 | 27,800.00 | 27,800.00 | 27,300.00 | 27,700.00 | 23,555.44 | 4,100 |
| 2024-10-09 | 28,000.00 | 28,000.00 | 27,000.00 | 27,800.00 | 23,640.48 | 10,785 |
| 2024-10-08 | 28,000.00 | 28,000.00 | 27,500.00 | 28,000.00 | 23,810.55 | 945 |
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.