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
2023-06-07	22,450.01	22,500.01	21,600.01	22,350.01	16,052.25	870,205
2023-06-06	20,650.01	22,000.01	19,600.01	21,900.01	15,729.05	965,301
2023-06-05	20,650.01	21,200.01	20,500.01	20,700.01	14,867.19	372,030
2023-06-02	21,050.01	21,750.01	20,500.01	20,500.01	14,723.54	658,153
2023-06-01	21,000.01	21,000.01	20,350.01	20,850.01	14,974.92	915,595
2023-05-31	21,500.01	21,950.01	20,550.01	21,000.01	15,082.65	946,644
2023-05-30	21,850.01	21,850.01	20,700.01	21,500.01	15,441.76	850,712
2023-05-29	19,500.01	20,500.01	19,500.01	20,500.01	14,723.54	598,701
2023-05-26	19,000.01	20,000.01	19,000.01	19,200.01	13,789.86	491,631
2023-05-25	19,800.01	19,800.01	18,550.01	19,250.01	13,825.77	1,843,581
2023-05-24	18,550.01	18,550.01	18,550.01	18,550.01	13,323.01	449,861
2023-05-23	16,750.01	17,350.01	16,250.01	17,350.01	12,461.15	1,275,233
2023-05-22	15,500.01	16,250.01	15,300.01	16,250.01	11,671.10	675,140
2023-05-19	15,500.01	15,800.01	14,800.01	15,500.01	11,132.44	687,532
2023-05-18	15,900.01	15,900.01	15,500.01	15,550.01	11,168.35	246,303
2023-05-17	15,450.01	16,400.01	15,450.01	15,600.01	11,204.26	676,254
2023-05-16	15,600.01	15,700.01	15,200.01	15,450.01	11,096.52	323,995
2023-05-15	16,000.01	16,050.01	15,300.01	15,300.01	10,988.79	561,387
2023-05-12	16,050.01	16,100.01	15,500.01	15,800.01	11,347.90	620,839
2023-05-11	16,300.01	16,900.01	15,500.01	16,000.01	11,491.55	924,645
2023-05-10	16,000.01	16,200.01	15,550.01	15,950.01	11,455.63	554,703
2023-05-09	15,500.01	16,300.01	15,200.01	15,550.01	11,168.35	357,411
2023-05-08	14,700.01	15,500.01	14,500.01	15,500.01	11,132.44	931,189
2023-05-05	14,900.01	15,050.01	14,000.01	14,500.01	10,414.21	496,643
2023-05-04	14,500.01	15,300.01	14,200.01	15,000.01	10,773.32	545,514
2023-04-28	14,900.01	14,900.01	14,300.01	14,550.01	10,450.12	559,298
2023-04-27	13,450.01	14,000.01	13,300.01	14,000.01	10,055.10	819,524
2023-04-26	13,000.01	13,150.01	12,850.01	13,100.01	9,408.70	110,690
2023-04-25	13,350.01	13,600.01	13,000.01	13,000.01	9,336.88	188,660
2023-04-24	12,950.01	13,350.01	12,650.01	13,200.01	9,480.53	207,178
2023-04-21	13,000.01	13,000.01	12,750.01	12,950.01	9,300.97	181,142
2023-04-20	12,500.01	13,100.01	12,500.01	13,000.01	9,336.88	164,991
2023-04-19	13,650.01	13,650.01	12,800.01	12,800.01	9,193.24	272,618
2023-04-18	12,500.01	13,100.01	12,350.01	13,000.01	9,336.88	173,066
2023-04-17	12,200.01	12,450.01	12,000.01	12,450.01	8,941.86	147,865
2023-04-14	13,200.01	13,500.01	12,300.01	12,300.01	8,834.13	301,717
2023-04-13	13,700.01	13,700.01	13,200.01	13,200.01	9,480.53	196,736
2023-04-12	13,550.01	13,950.01	13,200.01	13,550.01	9,731.90	284,035
2023-04-11	13,300.01	13,600.01	12,650.01	13,550.01	9,731.90	540,362
2023-04-10	13,950.01	14,200.01	13,400.01	13,550.01	9,731.90	425,217
2023-04-07	13,500.01	14,000.01	13,000.01	13,600.01	9,767.81	496,643
2023-04-06	13,800.01	14,100.01	13,300.01	13,300.01	9,552.35	779,007
2023-04-05	12,300.01	13,200.01	12,300.01	13,200.01	9,480.53	563,475
2023-04-04	12,650.01	12,650.01	12,000.01	12,350.01	8,870.04	327,336
2023-04-03	11,700.01	11,950.01	11,250.01	11,950.01	8,582.75	355,601
2023-03-31	11,350.01	11,350.01	11,100.01	11,200.01	8,044.08	159,978
2023-03-30	11,350.01	11,400.01	11,050.01	11,150.01	8,008.17	397,788
2023-03-29	10,950.01	11,150.01	10,800.01	10,950.01	7,864.53	124,196
2023-03-28	11,150.01	11,200.01	10,950.01	10,950.01	7,864.53	138,537
2023-03-27	11,250.01	11,250.01	10,900.01	10,950.01	7,864.53	144,245
2023-03-24	10,700.01	11,000.01	10,600.01	10,900.01	7,828.62	327,058
2023-03-23	10,500.01	10,700.01	10,400.01	10,600.01	7,613.15	58,060
2023-03-22	10,600.01	10,800.01	10,550.01	10,550.01	7,577.24	50,681
2023-03-21	10,600.01	10,700.01	10,200.01	10,600.01	7,613.15	129,347
2023-03-20	11,000.01	11,000.01	10,500.01	10,550.01	7,577.24	113,057
2023-03-17	10,800.01	11,100.01	10,800.01	10,800.01	7,756.79	115,702
2023-03-16	10,800.01	11,000.01	10,750.01	10,800.01	7,756.79	126,980
2023-03-15	10,950.01	11,200.01	10,750.01	11,150.01	8,008.17	85,628
2023-03-14	10,650.01	10,750.01	10,450.01	10,500.01	7,541.33	111,804
2023-03-13	10,450.01	10,950.01	10,450.01	10,650.01	7,649.06	68,920

← NewerPage 15 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.