Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 23,200.01 | 24,350.02 | 23,000.01 | 24,350.02 | 17,488.70 | 1,053,018 |
| 2024-08-15 | 24,000.02 | 24,000.02 | 22,650.01 | 22,800.01 | 16,375.45 | 1,086,433 |
| 2024-08-14 | 24,800.02 | 24,800.02 | 23,700.01 | 23,900.02 | 17,165.50 | 782,349 |
| 2024-08-13 | 23,450.01 | 24,800.02 | 23,200.01 | 24,450.02 | 17,560.52 | 1,782,319 |
| 2024-08-12 | 23,000.01 | 23,800.01 | 22,600.01 | 23,400.01 | 16,806.39 | 965,301 |
| 2024-08-09 | 24,300.02 | 24,300.02 | 22,200.01 | 23,200.01 | 16,662.74 | 1,817,406 |
| 2024-08-08 | 25,000.02 | 25,500.02 | 23,550.01 | 23,550.01 | 16,914.12 | 1,961,233 |
| 2024-08-07 | 25,450.02 | 25,500.02 | 24,500.02 | 25,300.02 | 18,171.01 | 625,294 |
| 2024-08-06 | 24,900.02 | 25,750.02 | 23,300.01 | 25,450.02 | 18,278.74 | 1,999,522 |
| 2024-08-05 | 25,200.02 | 26,550.02 | 24,950.02 | 24,950.02 | 17,919.63 | 1,460,413 |
| 2024-08-02 | 25,800.02 | 27,000.02 | 25,600.02 | 26,800.02 | 19,248.34 | 2,617,855 |
| 2024-08-01 | 29,450.02 | 29,450.02 | 27,450.02 | 27,450.02 | 19,715.18 | 3,467,871 |
| 2024-07-31 | 30,700.02 | 30,850.02 | 28,500.02 | 29,500.02 | 21,187.54 | 2,283,696 |
| 2024-07-30 | 31,000.02 | 31,100.02 | 29,900.02 | 30,500.02 | 21,905.76 | 1,884,377 |
| 2024-07-29 | 29,000.02 | 30,600.02 | 28,600.02 | 30,600.02 | 21,977.58 | 3,313,601 |
| 2024-07-26 | 28,600.02 | 28,600.02 | 27,650.02 | 28,600.02 | 20,541.14 | 1,013,058 |
| 2024-07-25 | 28,000.02 | 28,450.02 | 27,500.02 | 28,200.02 | 20,253.85 | 625,155 |
| 2024-07-24 | 28,100.02 | 29,000.02 | 26,600.02 | 28,250.02 | 20,289.76 | 1,622,340 |
| 2024-07-23 | 29,850.02 | 29,850.02 | 27,500.02 | 28,600.02 | 20,541.14 | 1,762,409 |
| 2024-07-22 | 28,400.02 | 29,600.02 | 27,500.02 | 29,000.02 | 20,828.43 | 2,340,085 |
| 2024-07-19 | 28,900.02 | 29,500.02 | 27,950.02 | 28,100.02 | 20,182.03 | 1,036,867 |
| 2024-07-18 | 28,550.02 | 29,450.02 | 27,150.02 | 29,450.02 | 21,151.63 | 1,843,024 |
| 2024-07-17 | 30,850.02 | 30,850.02 | 28,550.02 | 28,550.02 | 20,505.23 | 2,786,187 |
| 2024-07-16 | 31,000.02 | 31,900.02 | 30,200.02 | 30,650.02 | 22,013.49 | 1,074,599 |
| 2024-07-15 | 30,750.02 | 31,150.02 | 30,400.02 | 31,000.02 | 22,264.87 | 711,480 |
| 2024-07-12 | 31,000.02 | 31,150.02 | 30,000.02 | 30,350.02 | 21,798.03 | 1,208,262 |
| 2024-07-11 | 32,500.02 | 32,500.02 | 30,700.02 | 30,900.02 | 22,193.05 | 1,082,396 |
| 2024-07-10 | 31,050.02 | 32,800.02 | 31,000.02 | 31,600.02 | 22,695.80 | 2,226,054 |
| 2024-07-09 | 30,700.02 | 31,900.02 | 30,300.02 | 30,850.02 | 22,157.14 | 1,403,606 |
| 2024-07-08 | 28,900.02 | 30,350.02 | 28,600.02 | 30,350.02 | 21,798.03 | 2,142,514 |
| 2024-07-05 | 28,150.02 | 29,000.02 | 28,150.02 | 28,500.02 | 20,469.32 | 734,871 |
| 2024-07-04 | 28,400.02 | 28,500.02 | 27,850.02 | 28,150.02 | 20,217.94 | 900,001 |
| 2024-07-03 | 28,500.02 | 28,550.02 | 28,000.02 | 28,300.02 | 20,325.67 | 484,112 |
| 2024-07-02 | 27,950.02 | 28,500.02 | 27,750.02 | 28,500.02 | 20,469.32 | 607,194 |
| 2024-07-01 | 26,900.02 | 28,000.02 | 26,900.02 | 27,950.02 | 20,074.29 | 882,318 |
| 2024-06-28 | 28,650.02 | 28,850.02 | 27,000.02 | 27,200.02 | 19,535.63 | 2,225,358 |
| 2024-06-27 | 28,550.02 | 29,500.02 | 28,200.02 | 28,650.02 | 20,577.05 | 895,963 |
| 2024-06-26 | 30,050.02 | 30,050.02 | 27,700.02 | 28,700.02 | 20,612.96 | 2,577,617 |
| 2024-06-25 | 29,850.02 | 30,500.02 | 29,100.02 | 29,700.02 | 21,331.18 | 1,187,795 |
| 2024-06-24 | 33,350.02 | 33,400.02 | 30,350.02 | 30,350.02 | 21,798.03 | 3,236,048 |
| 2024-06-21 | 31,150.02 | 32,600.02 | 31,150.02 | 32,600.02 | 23,414.02 | 2,328,529 |
| 2024-06-20 | 29,600.02 | 30,500.02 | 29,050.02 | 30,500.02 | 21,905.76 | 2,070,949 |
| 2024-06-19 | 29,500.02 | 30,350.02 | 29,500.02 | 29,600.02 | 21,259.36 | 878,002 |
| 2024-06-18 | 29,350.02 | 30,700.02 | 29,200.02 | 29,650.02 | 21,295.27 | 1,635,707 |
| 2024-06-17 | 29,400.02 | 29,400.02 | 28,850.02 | 29,050.02 | 20,864.34 | 946,644 |
| 2024-06-14 | 30,200.02 | 30,950.02 | 29,000.02 | 29,000.02 | 20,828.43 | 2,526,657 |
| 2024-06-13 | 29,250.02 | 29,850.02 | 29,050.02 | 29,450.02 | 21,151.63 | 1,127,925 |
| 2024-06-12 | 28,750.02 | 29,300.02 | 28,750.02 | 28,850.02 | 20,720.69 | 946,644 |
| 2024-06-11 | 29,650.02 | 29,650.02 | 28,600.02 | 29,200.02 | 20,972.07 | 1,036,867 |
| 2024-06-10 | 29,000.02 | 30,100.02 | 28,100.02 | 29,400.02 | 21,115.72 | 2,081,948 |
| 2024-06-07 | 30,700.02 | 30,900.02 | 28,600.02 | 29,000.02 | 20,828.43 | 3,867,330 |
| 2024-06-06 | 32,300.02 | 32,300.02 | 30,500.02 | 30,700.02 | 22,049.40 | 1,328,142 |
| 2024-06-05 | 29,400.02 | 31,200.02 | 28,900.02 | 31,200.02 | 22,408.51 | 2,124,414 |
| 2024-06-04 | 29,550.02 | 29,950.02 | 28,900.02 | 29,200.02 | 20,972.07 | 1,285,954 |
| 2024-06-03 | 29,700.02 | 30,000.02 | 29,100.02 | 29,150.02 | 20,936.16 | 1,344,153 |
| 2024-05-31 | 28,950.02 | 29,400.02 | 28,300.02 | 29,400.02 | 21,115.72 | 966,554 |
| 2024-05-30 | 28,550.02 | 29,150.02 | 27,700.02 | 28,950.02 | 20,792.52 | 1,716,740 |
| 2024-05-29 | 28,800.02 | 30,500.02 | 28,700.02 | 28,800.02 | 20,684.78 | 2,271,583 |
| 2024-05-28 | 29,600.02 | 29,750.02 | 28,450.02 | 28,800.02 | 20,684.78 | 1,286,093 |
| 2024-05-27 | 28,700.02 | 29,600.02 | 28,300.02 | 28,900.02 | 20,756.60 | 1,267,018 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.