Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 28,200.02 | 29,600.02 | 27,600.02 | 28,700.02 | 20,612.96 | 2,609,919 |
| 2024-05-23 | 29,000.02 | 29,400.02 | 27,800.02 | 28,450.02 | 20,433.41 | 2,569,680 |
| 2024-05-22 | 30,100.02 | 30,100.02 | 28,500.02 | 29,600.02 | 21,259.36 | 1,691,121 |
| 2024-05-21 | 27,800.02 | 28,700.02 | 27,000.02 | 28,700.02 | 20,612.96 | 2,832,552 |
| 2024-05-20 | 26,100.02 | 26,850.02 | 25,500.02 | 26,850.02 | 19,284.25 | 2,778,530 |
| 2024-05-17 | 23,900.02 | 25,100.02 | 23,300.01 | 25,100.02 | 18,027.36 | 2,161,311 |
| 2024-05-16 | 24,000.02 | 24,000.02 | 23,400.01 | 23,500.01 | 16,878.21 | 857,952 |
| 2024-05-15 | 22,050.01 | 23,500.01 | 21,900.01 | 23,500.01 | 16,878.21 | 1,861,542 |
| 2024-05-14 | 22,200.01 | 22,300.01 | 21,700.01 | 22,000.01 | 15,800.88 | 556,374 |
| 2024-05-13 | 22,400.01 | 22,500.01 | 21,700.01 | 22,000.01 | 15,800.88 | 992,869 |
| 2024-05-10 | 22,200.01 | 22,200.01 | 21,350.01 | 22,200.01 | 15,944.52 | 1,223,021 |
| 2024-05-09 | 22,450.01 | 22,450.01 | 21,850.01 | 22,000.01 | 15,800.88 | 864,775 |
| 2024-05-08 | 20,300.01 | 21,800.01 | 19,800.01 | 21,800.01 | 15,657.23 | 2,155,045 |
| 2024-05-07 | 20,250.01 | 20,750.01 | 20,150.01 | 20,400.01 | 14,651.72 | 726,377 |
| 2024-05-06 | 19,200.01 | 20,150.01 | 18,850.01 | 20,150.01 | 14,472.17 | 957,504 |
| 2024-05-03 | 18,950.01 | 19,250.01 | 18,650.01 | 18,850.01 | 13,538.48 | 860,180 |
| 2024-05-02 | 18,950.01 | 19,000.01 | 18,350.01 | 18,600.01 | 13,358.92 | 371,752 |
| 2024-04-26 | 19,150.01 | 19,300.01 | 18,500.01 | 18,750.01 | 13,466.66 | 615,687 |
| 2024-04-25 | 19,100.01 | 19,550.01 | 19,000.01 | 19,150.01 | 13,753.94 | 469,771 |
| 2024-04-24 | 18,550.01 | 19,750.01 | 18,550.01 | 19,700.01 | 14,148.97 | 901,950 |
| 2024-04-23 | 19,000.01 | 19,050.01 | 18,000.01 | 18,500.01 | 13,287.10 | 560,412 |
| 2024-04-22 | 19,600.01 | 19,600.01 | 18,450.01 | 19,100.01 | 13,718.03 | 720,947 |
| 2024-04-19 | 19,800.01 | 19,800.01 | 18,450.01 | 18,500.01 | 13,287.10 | 1,358,773 |
| 2024-04-17 | 20,350.01 | 20,950.01 | 19,800.01 | 19,800.01 | 14,220.79 | 1,145,329 |
| 2024-04-16 | 20,850.01 | 21,200.01 | 20,000.01 | 20,200.01 | 14,508.08 | 1,860,985 |
| 2024-04-15 | 22,700.01 | 23,100.01 | 21,500.01 | 21,500.01 | 15,441.76 | 1,556,344 |
| 2024-04-12 | 23,450.01 | 23,500.01 | 22,900.01 | 23,100.01 | 16,590.92 | 611,232 |
| 2024-04-11 | 22,500.01 | 23,350.01 | 22,300.01 | 23,000.01 | 16,519.10 | 746,427 |
| 2024-04-10 | 23,000.01 | 24,000.02 | 22,700.01 | 23,000.01 | 16,519.10 | 1,445,933 |
| 2024-04-09 | 23,150.01 | 23,200.01 | 22,400.01 | 22,750.01 | 16,339.54 | 558,463 |
| 2024-04-08 | 21,550.01 | 23,200.01 | 21,500.01 | 23,100.01 | 16,590.92 | 2,052,570 |
| 2024-04-05 | 21,300.01 | 22,500.01 | 21,200.01 | 21,700.01 | 15,585.41 | 1,256,158 |
| 2024-04-04 | 22,000.01 | 22,550.01 | 21,200.01 | 22,000.01 | 15,800.88 | 1,149,645 |
| 2024-04-03 | 22,600.01 | 22,700.01 | 22,000.01 | 22,100.01 | 15,872.70 | 706,049 |
| 2024-04-02 | 22,800.01 | 22,800.01 | 21,800.01 | 22,600.01 | 16,231.81 | 992,869 |
| 2024-04-01 | 22,000.01 | 23,000.01 | 22,000.01 | 22,750.01 | 16,339.54 | 1,083,092 |
| 2024-03-29 | 22,500.01 | 22,600.01 | 21,700.01 | 22,000.01 | 15,800.88 | 841,662 |
| 2024-03-28 | 22,550.01 | 22,700.01 | 22,000.01 | 22,500.01 | 16,159.99 | 577,955 |
| 2024-03-27 | 22,900.01 | 22,900.01 | 22,000.01 | 22,300.01 | 16,016.34 | 838,042 |
| 2024-03-26 | 20,000.01 | 21,650.01 | 20,000.01 | 21,650.01 | 15,549.50 | 1,121,381 |
| 2024-03-25 | 20,950.01 | 21,000.01 | 20,150.01 | 20,250.01 | 14,543.99 | 819,942 |
| 2024-03-22 | 21,300.01 | 21,300.01 | 20,500.01 | 20,650.01 | 14,831.28 | 903,621 |
| 2024-03-21 | 20,700.01 | 20,950.01 | 20,200.01 | 20,900.01 | 15,010.83 | 1,179,162 |
| 2024-03-20 | 19,800.01 | 20,450.01 | 19,400.01 | 20,200.01 | 14,508.08 | 976,161 |
| 2024-03-19 | 20,800.01 | 20,800.01 | 19,600.01 | 19,600.01 | 14,077.14 | 708,277 |
| 2024-03-18 | 21,400.01 | 21,400.01 | 19,100.01 | 20,500.01 | 14,723.54 | 1,440,781 |
| 2024-03-15 | 19,800.01 | 20,900.01 | 19,600.01 | 20,500.01 | 14,723.54 | 2,176,765 |
| 2024-03-14 | 19,250.01 | 19,800.01 | 19,150.01 | 19,550.01 | 14,041.23 | 1,292,498 |
| 2024-03-13 | 17,800.01 | 18,900.01 | 17,750.01 | 18,900.01 | 13,574.39 | 1,235,134 |
| 2024-03-12 | 18,200.01 | 18,350.01 | 17,400.01 | 17,800.01 | 12,784.34 | 675,975 |
| 2024-03-11 | 18,300.01 | 18,700.01 | 17,800.01 | 18,000.01 | 12,927.99 | 711,758 |
| 2024-03-08 | 18,000.01 | 18,700.01 | 17,850.01 | 18,150.01 | 13,035.72 | 1,155,632 |
| 2024-03-07 | 18,150.01 | 18,200.01 | 17,850.01 | 17,900.01 | 12,856.17 | 596,569 |
| 2024-03-06 | 17,600.01 | 18,300.01 | 17,600.01 | 18,050.01 | 12,963.90 | 1,042,018 |
| 2024-03-05 | 17,550.01 | 17,800.01 | 17,500.01 | 17,700.01 | 12,712.52 | 539,109 |
| 2024-03-04 | 17,600.01 | 17,700.01 | 17,450.01 | 17,600.01 | 12,640.70 | 803,930 |
| 2024-03-01 | 17,350.01 | 17,350.01 | 17,000.01 | 17,200.01 | 12,353.41 | 283,617 |
| 2024-02-29 | 17,350.01 | 17,400.01 | 16,850.01 | 17,100.01 | 12,281.59 | 528,945 |
| 2024-02-28 | 17,500.01 | 17,500.01 | 17,000.01 | 17,200.01 | 12,353.41 | 376,625 |
| 2024-02-27 | 17,250.01 | 17,300.01 | 16,950.01 | 17,300.01 | 12,425.23 | 270,529 |
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.