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
2023-03-10	10,900.01	11,100.01	10,850.01	10,850.01	7,792.70	46,643
2023-03-09	11,250.01	11,250.01	10,950.01	11,050.01	7,936.35	132,967
2023-03-08	10,300.01	11,250.01	10,300.01	11,250.01	8,079.99	124,056
2023-03-07	10,800.01	11,000.01	10,800.01	10,900.01	7,828.62	35,365
2023-03-06	10,900.01	11,200.01	10,500.01	10,900.01	7,828.62	135,056
2023-03-03	11,300.01	11,300.01	10,500.01	10,500.01	7,541.33	108,741
2023-03-02	11,350.01	11,350.01	10,950.01	10,950.01	7,864.53	60,427
2023-03-01	10,100.01	11,350.01	10,000.01	11,350.01	8,151.82	153,713
2023-02-28	10,950.01	10,950.01	10,500.01	10,750.01	7,720.88	76,578
2023-02-27	10,900.01	11,050.01	10,450.01	10,450.01	7,505.42	138,397
2023-02-24	11,600.01	11,600.01	11,000.01	11,200.01	8,044.08	75,743
2023-02-23	11,600.01	11,600.01	10,900.01	11,250.01	8,079.99	112,918
2023-02-22	11,950.01	12,000.01	11,300.01	11,450.01	8,223.64	205,368
2023-02-21	12,700.01	12,700.01	11,900.01	12,000.01	8,618.66	136,030
2023-02-20	11,150.01	12,100.01	11,150.01	12,100.01	8,690.48	227,924
2023-02-17	11,200.01	11,900.01	11,200.01	11,350.01	8,151.82	102,475
2023-02-16	11,300.01	11,500.01	11,000.01	11,500.01	8,259.55	82,008
2023-02-15	10,500.01	11,550.01	10,500.01	11,300.01	8,115.90	106,235
2023-02-14	10,800.01	11,200.01	10,500.01	10,800.01	7,756.79	74,211
2023-02-13	11,050.01	11,500.01	10,700.01	10,800.01	7,756.79	162,624
2023-02-10	11,900.01	11,900.01	11,300.01	11,500.01	8,259.55	70,313
2023-02-09	11,500.01	12,000.01	11,500.01	11,950.01	8,582.75	64,882
2023-02-08	11,800.01	12,000.01	11,350.01	11,950.01	8,582.75	165,409
2023-02-07	12,000.01	12,300.01	11,800.01	11,800.01	8,475.02	189,217
2023-02-06	12,000.01	12,300.01	11,800.01	12,000.01	8,618.66	102,615
2023-02-03	12,100.01	12,400.01	11,950.01	12,100.01	8,690.48	117,791
2023-02-02	12,500.01	12,750.01	12,000.01	12,100.01	8,690.48	157,055
2023-02-01	13,450.01	13,450.01	12,400.01	12,500.01	8,977.77	424,242
2023-01-31	13,300.01	13,300.01	12,500.01	13,100.01	9,408.70	225,557
2023-01-30	12,550.01	13,350.01	12,150.01	12,850.01	9,229.15	397,927
2023-01-27	12,800.01	13,050.01	12,500.01	12,500.01	8,977.77	251,872
2023-01-19	13,200.01	13,200.01	12,550.01	12,750.01	9,157.33	235,582
2023-01-18	12,200.01	12,750.01	12,000.01	12,750.01	9,157.33	322,602
2023-01-17	11,200.01	11,950.01	11,000.01	11,950.01	8,582.75	236,278
2023-01-16	11,100.01	11,400.01	11,050.01	11,200.01	8,044.08	104,564
2023-01-13	11,550.01	11,650.01	11,200.01	11,200.01	8,044.08	112,222
2023-01-12	11,600.01	11,900.01	11,300.01	11,500.01	8,259.55	68,503
2023-01-11	11,700.01	12,000.01	11,500.01	11,600.01	8,331.37	128,512
2023-01-10	11,350.01	11,700.01	11,000.01	11,700.01	8,403.19	81,312
2023-01-09	11,750.01	11,800.01	11,350.01	11,350.01	8,151.82	129,486
2023-01-06	12,250.01	12,350.01	11,600.01	11,700.01	8,403.19	386,232
2023-01-05	12,050.01	12,700.01	11,800.01	12,300.01	8,834.13	138,258
2023-01-04	12,150.01	12,600.01	12,150.01	12,450.01	8,941.86	252,568
2023-01-03	10,900.01	12,050.01	10,900.01	12,050.01	8,654.57	196,736
2022-12-30	11,500.01	11,600.01	11,150.01	11,300.01	8,115.90	135,056
2022-12-29	12,000.01	12,200.01	11,400.01	11,450.01	8,223.64	118,069
2022-12-28	12,000.01	12,000.01	11,700.01	12,000.01	8,618.66	294,895
2022-12-27	10,700.01	11,550.01	10,500.01	11,550.01	8,295.46	319,957
2022-12-26	11,600.01	11,600.01	10,800.01	10,800.01	7,756.79	287,237
2022-12-23	11,300.01	12,100.01	11,300.01	11,600.01	8,331.37	187,268
2022-12-22	12,000.01	12,400.01	11,150.01	11,900.01	8,546.84	212,469
2022-12-21	12,100.01	12,500.01	11,800.01	11,800.01	8,475.02	444,570
2022-12-20	13,150.01	13,600.01	12,650.01	12,650.01	9,085.50	485,087
2022-12-19	14,000.01	14,700.01	13,600.01	13,600.01	9,767.81	318,008
2022-12-16	13,850.01	14,250.01	13,400.01	14,000.01	10,055.10	345,297
2022-12-15	13,800.01	14,000.01	13,250.01	13,950.01	10,019.19	294,477
2022-12-14	14,500.01	14,550.01	13,600.01	13,950.01	10,019.19	265,935
2022-12-13	14,000.01	14,000.01	13,200.01	13,650.01	9,803.73	626,269
2022-12-12	15,200.01	15,300.01	14,150.01	14,150.01	10,162.84	545,375
2022-12-09	15,900.01	15,900.01	14,500.01	15,200.01	10,916.97	358,246

← NewerPage 16 of 21 · 1,246 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.