Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 22,000.01 | 22,200.01 | 21,600.01 | 21,900.01 | 15,729.05 | 490,379 |
| 2023-08-29 | 21,900.01 | 22,850.01 | 21,700.01 | 22,000.01 | 15,800.88 | 554,010 |
| 2023-08-28 | 21,400.01 | 21,800.01 | 21,200.01 | 21,800.01 | 15,657.23 | 499,293 |
| 2023-08-25 | 21,750.01 | 21,800.01 | 21,300.01 | 21,350.01 | 15,334.03 | 593,552 |
| 2023-08-24 | 21,000.01 | 21,800.01 | 20,700.01 | 21,650.01 | 15,549.50 | 692,409 |
| 2023-08-23 | 21,750.01 | 21,750.01 | 20,850.01 | 20,900.01 | 15,010.83 | 363,818 |
| 2023-08-22 | 21,250.01 | 21,300.01 | 19,550.01 | 20,900.01 | 15,010.83 | 1,010,691 |
| 2023-08-21 | 21,000.01 | 22,350.01 | 20,850.01 | 21,000.01 | 15,082.65 | 1,202,554 |
| 2023-08-18 | 23,900.02 | 23,950.02 | 22,350.01 | 22,350.01 | 16,052.25 | 1,088,104 |
| 2023-08-17 | 24,000.02 | 25,200.02 | 24,000.02 | 24,000.02 | 17,237.32 | 1,616,771 |
| 2023-08-16 | 23,000.01 | 24,000.02 | 22,450.01 | 24,000.02 | 17,237.32 | 1,171,087 |
| 2023-08-15 | 23,400.01 | 23,450.01 | 22,900.01 | 23,000.01 | 16,519.10 | 542,312 |
| 2023-08-14 | 22,900.01 | 23,600.01 | 22,800.01 | 23,150.01 | 16,626.83 | 1,043,550 |
| 2023-08-11 | 22,700.01 | 22,700.01 | 21,400.01 | 22,500.01 | 16,159.99 | 947,897 |
| 2023-08-10 | 23,450.01 | 23,500.01 | 22,400.01 | 22,400.01 | 16,088.16 | 774,274 |
| 2023-08-09 | 22,950.01 | 23,450.01 | 22,400.01 | 23,450.01 | 16,842.30 | 768,287 |
| 2023-08-08 | 23,000.01 | 23,400.01 | 22,800.01 | 22,900.01 | 16,447.28 | 852,662 |
| 2023-08-07 | 24,450.02 | 24,450.02 | 22,900.01 | 23,450.01 | 16,842.30 | 1,203,528 |
| 2023-08-04 | 23,700.01 | 24,300.02 | 23,500.01 | 24,000.02 | 17,237.32 | 681,405 |
| 2023-08-03 | 23,400.01 | 24,100.02 | 23,050.01 | 23,400.01 | 16,806.39 | 743,642 |
| 2023-08-02 | 22,450.01 | 23,400.01 | 22,300.01 | 23,400.01 | 16,806.39 | 700,341 |
| 2023-08-01 | 22,800.01 | 23,450.01 | 22,500.01 | 22,500.01 | 16,159.99 | 1,012,501 |
| 2023-07-31 | 24,550.02 | 24,550.02 | 22,800.01 | 23,450.01 | 16,842.30 | 871,180 |
| 2023-07-28 | 23,100.01 | 23,900.02 | 23,100.01 | 23,750.01 | 17,057.76 | 1,252,956 |
| 2023-07-27 | 21,000.01 | 22,350.01 | 20,800.01 | 22,350.01 | 16,052.25 | 2,279,658 |
| 2023-07-26 | 21,050.01 | 21,150.01 | 20,600.01 | 20,900.01 | 15,010.83 | 444,292 |
| 2023-07-25 | 21,500.01 | 21,500.01 | 20,750.01 | 21,100.01 | 15,154.48 | 909,886 |
| 2023-07-24 | 21,500.01 | 21,850.01 | 21,150.01 | 21,450.01 | 15,405.85 | 954,302 |
| 2023-07-21 | 20,950.01 | 21,500.01 | 20,450.01 | 21,200.01 | 15,226.30 | 957,782 |
| 2023-07-20 | 20,750.01 | 20,850.01 | 20,000.01 | 20,600.01 | 14,795.37 | 600,789 |
| 2023-07-19 | 21,500.01 | 21,600.01 | 20,850.01 | 20,850.01 | 14,974.92 | 589,233 |
| 2023-07-18 | 21,700.01 | 21,700.01 | 21,000.01 | 21,400.01 | 15,369.94 | 418,116 |
| 2023-07-17 | 21,000.01 | 22,000.01 | 21,000.01 | 21,500.01 | 15,441.76 | 945,948 |
| 2023-07-14 | 21,250.01 | 21,400.01 | 20,500.01 | 20,800.01 | 14,939.01 | 745,035 |
| 2023-07-13 | 21,600.01 | 21,600.01 | 21,100.01 | 21,200.01 | 15,226.30 | 731,947 |
| 2023-07-12 | 20,500.01 | 21,200.01 | 19,950.01 | 21,100.01 | 15,154.48 | 839,713 |
| 2023-07-11 | 21,600.01 | 21,600.01 | 20,100.01 | 20,500.01 | 14,723.54 | 786,665 |
| 2023-07-10 | 20,050.01 | 21,000.01 | 20,050.01 | 21,000.01 | 15,082.65 | 1,042,714 |
| 2023-07-07 | 18,800.01 | 19,650.01 | 18,550.01 | 19,650.01 | 14,113.05 | 770,514 |
| 2023-07-06 | 18,900.01 | 19,250.01 | 18,300.01 | 18,800.01 | 13,502.57 | 373,840 |
| 2023-07-05 | 19,300.01 | 19,700.01 | 18,900.01 | 18,900.01 | 13,574.39 | 306,591 |
| 2023-07-04 | 18,200.01 | 19,450.01 | 18,200.01 | 19,300.01 | 13,861.68 | 295,730 |
| 2023-07-03 | 18,600.01 | 18,900.01 | 18,300.01 | 18,350.01 | 13,179.37 | 212,052 |
| 2023-06-30 | 18,300.01 | 18,900.01 | 18,300.01 | 18,600.01 | 13,358.92 | 282,503 |
| 2023-06-29 | 19,400.01 | 19,400.01 | 18,500.01 | 18,500.01 | 13,287.10 | 459,747 |
| 2023-06-28 | 19,500.01 | 19,900.01 | 19,400.01 | 19,400.01 | 13,933.50 | 355,879 |
| 2023-06-27 | 19,850.01 | 19,850.01 | 19,300.01 | 19,500.01 | 14,005.32 | 296,705 |
| 2023-06-26 | 20,000.01 | 20,450.01 | 19,100.01 | 19,500.01 | 14,005.32 | 788,197 |
| 2023-06-23 | 20,700.01 | 20,700.01 | 20,000.01 | 20,300.01 | 14,579.90 | 517,250 |
| 2023-06-22 | 20,400.01 | 20,800.01 | 20,350.01 | 20,350.01 | 14,615.81 | 529,224 |
| 2023-06-21 | 20,450.01 | 20,450.01 | 19,850.01 | 20,150.01 | 14,472.17 | 448,469 |
| 2023-06-20 | 18,500.01 | 19,700.01 | 18,500.01 | 19,700.01 | 14,148.97 | 434,406 |
| 2023-06-19 | 19,800.01 | 19,800.01 | 18,450.01 | 18,450.01 | 13,251.19 | 954,441 |
| 2023-06-16 | 20,800.01 | 20,800.01 | 19,800.01 | 19,800.01 | 14,220.79 | 621,257 |
| 2023-06-15 | 20,100.01 | 20,800.01 | 20,100.01 | 20,250.01 | 14,543.99 | 285,149 |
| 2023-06-14 | 21,850.01 | 21,850.01 | 20,350.01 | 20,400.01 | 14,651.72 | 409,901 |
| 2023-06-13 | 20,200.01 | 21,300.01 | 20,200.01 | 21,050.01 | 15,118.57 | 716,631 |
| 2023-06-12 | 20,100.01 | 20,700.01 | 19,650.01 | 20,500.01 | 14,723.54 | 584,917 |
| 2023-06-09 | 20,900.01 | 20,950.01 | 19,900.01 | 20,600.01 | 14,795.37 | 666,786 |
| 2023-06-08 | 22,500.01 | 22,500.01 | 20,900.01 | 20,900.01 | 15,010.83 | 847,788 |
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.