Ha Noi Education Development And Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 23,725.52 | 1,507 |
| 2024-10-03 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 23,725.52 | 500 |
| 2024-10-02 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 23,725.52 | 200 |
| 2024-10-01 | 27,500.00 | 27,800.00 | 27,500.00 | 27,800.00 | 23,640.48 | 2,600 |
| 2024-09-30 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 23,385.37 | 300 |
| 2024-09-26 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 23,810.55 | 2,200 |
| 2024-09-25 | 28,000.00 | 28,600.00 | 28,000.00 | 28,000.00 | 23,810.55 | 15,500 |
| 2024-09-24 | 27,500.00 | 27,700.00 | 27,500.00 | 27,700.00 | 23,555.44 | 1,700 |
| 2024-09-23 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 23,810.55 | 4,000 |
| 2024-09-20 | 27,900.00 | 28,000.00 | 27,900.00 | 28,000.00 | 23,810.55 | 6,800 |
| 2024-09-19 | 27,100.00 | 28,000.00 | 27,000.00 | 28,000.00 | 23,810.55 | 900 |
| 2024-09-18 | 27,500.00 | 27,600.00 | 27,500.00 | 27,500.00 | 23,385.37 | 5,805 |
| 2024-09-17 | 27,000.00 | 27,500.00 | 27,000.00 | 27,500.00 | 23,385.37 | 5,200 |
| 2024-09-16 | 27,500.00 | 27,600.00 | 27,000.00 | 27,000.00 | 22,960.18 | 9,622 |
| 2024-09-13 | 27,200.00 | 27,300.00 | 27,200.00 | 27,300.00 | 23,215.29 | 3,723 |
| 2024-09-12 | 27,000.00 | 27,000.00 | 26,900.00 | 27,000.00 | 22,960.18 | 4,100 |
| 2024-09-11 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 22,960.18 | 2,210 |
| 2024-09-10 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 22,875.14 | 500 |
| 2024-09-09 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 101 |
| 2024-09-06 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 4,000 |
| 2024-09-05 | 27,000.00 | 27,000.00 | 26,900.00 | 27,000.00 | 22,960.18 | 3,201 |
| 2024-09-04 | 27,600.00 | 27,600.00 | 26,900.00 | 26,900.00 | 22,875.14 | 1,600 |
| 2024-08-30 | 27,000.00 | 27,600.00 | 26,800.00 | 27,600.00 | 23,470.40 | 8,505 |
| 2024-08-29 | 27,900.00 | 27,900.00 | 27,000.00 | 27,000.00 | 22,960.18 | 900 |
| 2024-08-28 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 600 |
| 2024-08-27 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 1,300 |
| 2024-08-26 | 27,100.00 | 27,300.00 | 26,800.00 | 27,000.00 | 22,960.18 | 4,715 |
| 2024-08-23 | 27,500.00 | 27,500.00 | 27,100.00 | 27,100.00 | 23,045.22 | 1,700 |
| 2024-08-21 | 27,500.00 | 27,600.00 | 27,500.00 | 27,600.00 | 23,470.40 | 4,300 |
| 2024-08-20 | 27,200.00 | 27,500.00 | 27,000.00 | 27,500.00 | 23,385.37 | 7,005 |
| 2024-08-19 | 27,100.00 | 27,200.00 | 27,100.00 | 27,100.00 | 23,045.22 | 4,532 |
| 2024-08-16 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 1,900 |
| 2024-08-15 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 605 |
| 2024-08-14 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 23,130.25 | 400 |
| 2024-08-13 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 15,200 |
| 2024-08-12 | 27,400.00 | 27,400.00 | 26,700.00 | 27,000.00 | 22,960.18 | 839 |
| 2024-08-09 | 27,300.00 | 27,400.00 | 27,300.00 | 27,400.00 | 23,300.33 | 6,700 |
| 2024-08-08 | 26,000.00 | 27,300.00 | 26,000.00 | 27,300.00 | 23,215.29 | 5,300 |
| 2024-08-07 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 23,130.25 | 100 |
| 2024-08-06 | 26,900.00 | 27,200.00 | 26,700.00 | 27,200.00 | 23,130.25 | 23,202 |
| 2024-08-05 | 27,400.00 | 27,400.00 | 26,900.00 | 26,900.00 | 22,875.14 | 800 |
| 2024-08-02 | 27,000.00 | 27,400.00 | 27,000.00 | 27,400.00 | 23,300.33 | 3,240 |
| 2024-08-01 | 27,900.00 | 28,000.00 | 27,500.00 | 27,900.00 | 23,725.52 | 37,401 |
| 2024-07-31 | 27,000.00 | 28,000.00 | 27,000.00 | 28,000.00 | 23,810.55 | 7,300 |
| 2024-07-30 | 26,500.00 | 27,000.00 | 26,400.00 | 27,000.00 | 22,960.18 | 4,501 |
| 2024-07-29 | 25,500.00 | 27,800.00 | 25,500.00 | 26,500.00 | 22,534.99 | 500 |
| 2024-07-26 | 26,900.00 | 27,000.00 | 24,300.00 | 26,900.00 | 22,875.14 | 9,500 |
| 2024-07-25 | 27,000.00 | 27,000.00 | 26,500.00 | 26,900.00 | 22,875.14 | 1,500 |
| 2024-07-24 | 26,500.00 | 27,000.00 | 26,500.00 | 26,500.00 | 22,534.99 | 2,700 |
| 2024-07-23 | 26,400.00 | 27,000.00 | 26,200.00 | 26,500.00 | 22,534.99 | 14,510 |
| 2024-07-22 | 26,900.00 | 27,400.00 | 25,500.00 | 26,500.00 | 22,534.99 | 33,660 |
| 2024-07-19 | 27,500.00 | 27,500.00 | 26,600.00 | 26,900.00 | 22,875.14 | 2,300 |
| 2024-07-18 | 27,300.00 | 27,500.00 | 27,300.00 | 27,500.00 | 23,385.37 | 1,230 |
| 2024-07-17 | 28,000.00 | 28,400.00 | 27,500.00 | 27,500.00 | 23,385.37 | 6,800 |
| 2024-07-16 | 27,000.00 | 28,000.00 | 27,000.00 | 27,500.00 | 23,385.37 | 7,519 |
| 2024-07-15 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 22,960.18 | 3,400 |
| 2024-07-12 | 27,000.00 | 27,200.00 | 27,000.00 | 27,000.00 | 22,960.18 | 5,600 |
| 2024-07-11 | 26,500.00 | 27,000.00 | 26,500.00 | 27,000.00 | 22,960.18 | 6,814 |
| 2024-07-10 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 22,534.99 | 6,406 |
| 2024-07-09 | 25,600.00 | 26,500.00 | 25,600.00 | 26,500.00 | 22,534.99 | 36,849 |
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.