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
2023-11-24	17,500.01	17,600.01	16,600.01	17,350.01	12,461.15	555,817
2023-11-23	18,800.01	19,050.01	17,300.01	17,300.01	12,425.23	750,047
2023-11-22	18,100.01	18,700.01	18,050.01	18,600.01	13,358.92	391,105
2023-11-21	17,650.01	18,650.01	17,650.01	18,350.01	13,179.37	699,506
2023-11-20	17,100.01	17,750.01	17,000.01	17,450.01	12,532.97	339,867
2023-11-17	18,050.01	18,400.01	17,300.01	17,600.01	12,640.70	610,675
2023-11-16	17,250.01	18,000.01	17,050.01	18,000.01	12,927.99	446,380
2023-11-15	17,800.01	17,800.01	17,050.01	17,250.01	12,389.32	609,700
2023-11-14	17,550.01	17,550.01	17,000.01	17,300.01	12,425.23	371,612
2023-11-13	17,600.01	17,600.01	17,000.01	17,250.01	12,389.32	454,038
2023-11-10	17,000.01	17,900.01	16,950.01	17,100.01	12,281.59	757,287
2023-11-09	16,950.01	17,650.01	16,800.01	17,250.01	12,389.32	500,263
2023-11-08	15,500.01	16,550.01	15,500.01	16,550.01	11,886.57	618,472
2023-11-07	15,900.01	16,100.01	15,500.01	15,500.01	11,132.44	279,301
2023-11-06	15,800.01	16,000.01	15,500.01	15,950.01	11,455.63	354,069
2023-11-03	15,400.01	15,850.01	15,200.01	15,700.01	11,276.08	503,327
2023-11-02	14,500.01	15,050.01	14,350.01	15,050.01	10,809.24	509,870
2023-11-01	14,650.01	14,650.01	13,600.01	14,100.01	10,126.92	268,023
2023-10-31	15,100.01	15,100.01	14,000.01	14,200.01	10,198.75	428,419
2023-10-30	15,300.01	15,700.01	15,000.01	15,000.01	10,773.32	343,766
2023-10-27	15,100.01	15,500.01	14,300.01	15,300.01	10,988.79	406,699
2023-10-26	14,650.01	15,600.01	14,650.01	14,650.01	10,521.95	619,307
2023-10-25	15,750.01	16,100.01	15,650.01	15,700.01	11,276.08	227,506
2023-10-24	15,800.01	15,900.01	15,400.01	15,650.01	11,240.17	273,314
2023-10-23	15,100.01	16,000.01	15,100.01	15,500.01	11,132.44	296,844
2023-10-20	14,400.01	15,500.01	14,300.01	15,500.01	11,132.44	467,126
2023-10-19	14,750.01	15,300.01	14,500.01	14,500.01	10,414.21	381,776
2023-10-18	16,200.01	16,300.01	15,300.01	15,300.01	10,988.79	638,800
2023-10-17	17,100.01	17,200.01	16,400.01	16,400.01	11,778.83	343,487
2023-10-16	17,450.01	17,800.01	17,050.01	17,050.01	12,245.68	302,831
2023-10-13	16,850.01	17,850.01	16,750.01	17,750.01	12,748.43	382,333
2023-10-12	16,650.01	17,650.01	16,650.01	17,350.01	12,461.15	638,382
2023-10-11	16,350.01	16,500.01	15,850.01	16,500.01	11,850.66	286,680
2023-10-10	16,500.01	16,650.01	16,250.01	16,300.01	11,707.01	400,712
2023-10-09	15,500.01	16,200.01	15,500.01	16,200.01	11,635.19	214,001
2023-10-06	15,700.01	16,100.01	15,200.01	15,800.01	11,347.90	465,177
2023-10-05	16,550.01	16,750.01	15,700.01	15,700.01	11,276.08	282,921
2023-10-04	15,350.01	16,800.01	15,350.01	16,500.01	11,850.66	291,971
2023-10-03	17,600.01	17,600.01	16,500.01	16,500.01	11,850.66	593,828
2023-10-02	17,500.01	18,300.01	17,400.01	17,700.01	12,712.52	319,818
2023-09-29	17,850.01	17,850.01	17,500.01	17,500.01	12,568.88	270,669
2023-09-28	17,700.01	18,000.01	16,800.01	17,350.01	12,461.15	371,752
2023-09-27	17,600.01	18,000.01	16,550.01	17,700.01	12,712.52	782,767
2023-09-26	17,950.01	19,200.01	17,600.01	17,600.01	12,640.70	755,616
2023-09-25	20,300.01	20,350.01	18,900.01	18,900.01	13,574.39	516,974
2023-09-22	20,900.01	21,100.01	20,200.01	20,300.01	14,579.90	651,888
2023-09-21	22,300.01	22,400.01	21,700.01	21,700.01	15,585.41	357,271
2023-09-20	21,200.01	22,100.01	20,650.01	22,000.01	15,800.88	343,070
2023-09-19	21,100.01	21,200.01	20,400.01	21,200.01	15,226.30	493,719
2023-09-18	21,200.01	21,500.01	20,700.01	20,800.01	14,939.01	732,504
2023-09-15	21,700.01	21,900.01	21,100.01	21,500.01	15,441.76	514,883
2023-09-14	22,500.01	22,600.01	21,650.01	21,800.01	15,657.23	939,682
2023-09-13	23,350.01	23,350.01	22,300.01	22,700.01	16,303.63	760,501
2023-09-12	22,550.01	23,050.01	21,800.01	23,000.01	16,519.10	662,081
2023-09-11	23,500.01	23,800.01	22,050.01	22,050.01	15,836.79	1,013,475
2023-09-08	23,600.01	24,000.02	23,050.01	23,300.01	16,734.56	928,406
2023-09-07	24,500.02	24,800.02	23,900.02	23,900.02	17,165.50	1,015,706
2023-09-06	22,450.01	24,000.02	21,950.01	24,000.02	17,237.32	1,358,497
2023-09-05	22,850.01	22,850.01	22,350.01	22,450.01	16,124.08	591,739
2023-08-31	22,050.01	22,700.01	22,050.01	22,200.01	15,944.52	571,413

← NewerPage 13 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.