Ha Noi South Housing and Urban Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	17,000.01	17,150.01	16,850.01	17,000.01	12,209.77	209,824
2024-02-23	17,650.01	17,650.01	17,000.01	17,000.01	12,209.77	530,755
2024-02-22	17,450.01	17,700.01	17,100.01	17,500.01	12,568.88	784,994
2024-02-21	17,850.01	17,850.01	16,900.01	17,450.01	12,532.97	207,318
2024-02-20	17,150.01	18,050.01	17,150.01	17,750.01	12,748.43	695,885
2024-02-19	17,150.01	17,300.01	17,000.01	17,100.01	12,281.59	220,962
2024-02-16	16,800.01	17,400.01	16,800.01	17,150.01	12,317.50	188,660
2024-02-15	17,500.01	17,500.01	17,000.01	17,100.01	12,281.59	249,644
2024-02-07	16,800.01	16,850.01	16,750.01	16,850.01	12,102.03	90,501
2024-02-06	16,900.01	16,900.01	16,750.01	16,750.01	12,030.21	81,869
2024-02-05	16,750.01	16,850.01	16,700.01	16,700.01	11,994.30	141,878
2024-02-02	16,650.01	17,150.01	16,650.01	16,850.01	12,102.03	365,765
2024-02-01	16,700.01	16,750.01	16,600.01	16,650.01	11,958.39	160,396
2024-01-31	16,850.01	17,000.01	16,700.01	16,700.01	11,994.30	205,229
2024-01-30	17,000.01	17,000.01	16,600.01	16,750.01	12,030.21	117,234
2024-01-29	17,000.01	17,000.01	16,700.01	16,700.01	11,994.30	107,348
2024-01-26	16,600.01	17,000.01	16,600.01	16,800.01	12,066.12	125,588
2024-01-25	16,800.01	17,000.01	16,750.01	16,850.01	12,102.03	90,501
2024-01-24	16,950.01	17,000.01	16,800.01	16,900.01	12,137.95	145,498
2024-01-23	17,000.01	17,100.01	16,750.01	16,950.01	12,173.86	173,623
2024-01-22	16,650.01	17,000.01	16,600.01	17,000.01	12,209.77	216,785
2024-01-19	16,900.01	17,050.01	16,600.01	16,600.01	11,922.48	183,787
2024-01-18	17,000.01	17,250.01	16,850.01	16,900.01	12,137.95	303,249
2024-01-17	16,800.01	16,950.01	16,650.01	16,700.01	11,994.30	74,072
2024-01-16	16,500.01	16,800.01	16,100.01	16,750.01	12,030.21	172,927
2024-01-15	16,900.01	16,950.01	16,500.01	16,500.01	11,850.66	160,118
2024-01-12	17,050.01	17,050.01	16,500.01	16,600.01	11,922.48	349,057
2024-01-11	17,200.01	17,300.01	17,000.01	17,150.01	12,317.50	200,634
2024-01-10	17,400.01	17,500.01	17,000.01	17,100.01	12,281.59	316,058
2024-01-09	17,900.01	17,900.01	17,450.01	17,550.01	12,604.79	352,677
2024-01-08	18,000.01	18,050.01	17,750.01	17,900.01	12,856.17	476,315
2024-01-05	17,600.01	18,100.01	17,550.01	17,700.01	12,712.52	595,220
2024-01-04	17,150.01	17,800.01	17,150.01	17,600.01	12,640.70	759,654
2024-01-03	16,950.01	17,150.01	16,800.01	17,100.01	12,281.59	256,745
2024-01-02	17,300.01	17,300.01	16,900.01	16,950.01	12,173.86	203,698
2023-12-29	17,000.01	17,200.01	16,950.01	17,050.01	12,245.68	219,849
2023-12-28	16,900.01	17,000.01	16,700.01	16,950.01	12,173.86	234,050
2023-12-27	17,300.01	17,300.01	16,900.01	16,900.01	12,137.95	108,880
2023-12-26	16,900.01	17,300.01	16,900.01	17,000.01	12,209.77	248,948
2023-12-25	16,800.01	17,200.01	16,800.01	17,150.01	12,317.50	181,977
2023-12-22	17,150.01	17,300.01	16,900.01	16,950.01	12,173.86	224,304
2023-12-21	16,700.01	17,000.01	16,650.01	17,000.01	12,209.77	138,258
2023-12-20	16,900.01	17,000.01	16,750.01	17,000.01	12,209.77	121,550
2023-12-19	16,900.01	16,900.01	16,650.01	16,850.01	12,102.03	102,893
2023-12-18	16,800.01	17,000.01	16,700.01	16,750.01	12,030.21	159,282
2023-12-15	16,900.01	17,200.01	16,500.01	16,800.01	12,066.12	170,839
2023-12-14	17,250.01	17,400.01	16,900.01	16,900.01	12,137.95	238,088
2023-12-13	17,650.01	17,750.01	17,050.01	17,100.01	12,281.59	254,100
2023-12-12	17,500.01	17,700.01	17,400.01	17,650.01	12,676.61	165,965
2023-12-11	17,850.01	18,000.01	17,350.01	17,500.01	12,568.88	263,011
2023-12-08	17,800.01	17,950.01	17,450.01	17,800.01	12,784.34	487,872
2023-12-07	18,650.01	18,800.01	17,500.01	17,900.01	12,856.17	543,426
2023-12-06	18,200.01	18,200.01	17,900.01	18,200.01	13,071.63	500,403
2023-12-05	18,000.01	18,100.01	17,800.01	17,900.01	12,856.17	336,665
2023-12-04	17,400.01	18,150.01	17,400.01	18,000.01	12,927.99	716,770
2023-12-01	17,300.01	17,450.01	16,950.01	17,200.01	12,353.41	240,873
2023-11-30	17,650.01	17,700.01	17,200.01	17,250.01	12,389.32	308,679
2023-11-29	17,700.01	17,700.01	17,350.01	17,350.01	12,461.15	278,326
2023-11-28	16,950.01	17,600.01	16,600.01	17,600.01	12,640.70	355,044
2023-11-27	17,550.01	17,900.01	17,300.01	17,400.01	12,497.06	262,454

← NewerPage 12 of 21 · 1,250 trading daysOlder →

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.