Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 14,000.01 | 15,150.01 | 14,000.01 | 15,150.01 | 10,881.06 | 816,600 |
| 2022-12-07 | 14,200.01 | 14,600.01 | 14,200.01 | 14,200.01 | 10,198.75 | 366,461 |
| 2022-12-06 | 17,200.01 | 17,450.01 | 15,250.01 | 15,250.01 | 10,952.88 | 883,154 |
| 2022-12-05 | 16,350.01 | 16,350.01 | 15,750.01 | 16,350.01 | 11,742.92 | 346,968 |
| 2022-12-02 | 14,400.01 | 15,300.01 | 13,800.01 | 15,300.01 | 10,988.79 | 607,890 |
| 2022-12-01 | 14,300.01 | 14,300.01 | 13,800.01 | 14,300.01 | 10,270.57 | 400,712 |
| 2022-11-30 | 13,350.01 | 13,400.01 | 12,500.01 | 13,400.01 | 9,624.17 | 448,330 |
| 2022-11-29 | 12,550.01 | 12,550.01 | 11,800.01 | 12,550.01 | 9,013.68 | 654,812 |
| 2022-11-28 | 11,750.01 | 11,750.01 | 11,750.01 | 11,750.01 | 8,439.10 | 63,769 |
| 2022-11-25 | 10,900.01 | 11,000.01 | 10,800.01 | 11,000.01 | 7,900.44 | 203,001 |
| 2022-11-24 | 9,450.01 | 10,500.01 | 9,350.01 | 10,300.01 | 7,397.68 | 211,773 |
| 2022-11-23 | 10,700.01 | 10,900.01 | 9,860.01 | 10,050.01 | 7,218.13 | 281,668 |
| 2022-11-22 | 10,700.01 | 10,750.01 | 10,100.01 | 10,600.01 | 7,613.15 | 583,525 |
| 2022-11-21 | 10,000.01 | 10,050.01 | 9,700.01 | 10,050.01 | 7,218.13 | 461,278 |
| 2022-11-18 | 9,000.01 | 9,400.01 | 8,200.01 | 9,400.01 | 6,751.28 | 444,570 |
| 2022-11-17 | 8,750.01 | 8,790.01 | 8,630.01 | 8,790.01 | 6,313.17 | 348,500 |
| 2022-11-16 | 7,160.00 | 8,220.01 | 7,160.00 | 8,220.01 | 5,903.78 | 608,865 |
| 2022-11-15 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 5,523.12 | 101,083 |
| 2022-11-14 | 8,260.01 | 8,510.01 | 8,260.01 | 8,260.01 | 5,932.51 | 245,885 |
| 2022-11-11 | 9,600.01 | 9,600.01 | 8,880.01 | 8,880.01 | 6,377.81 | 468,101 |
| 2022-11-10 | 10,250.01 | 10,250.01 | 9,540.01 | 9,540.01 | 6,851.83 | 501,795 |
| 2022-11-09 | 10,100.01 | 10,800.01 | 10,000.01 | 10,250.01 | 7,361.77 | 326,501 |
| 2022-11-08 | 10,100.01 | 10,400.01 | 10,100.01 | 10,100.01 | 7,254.04 | 699,088 |
| 2022-11-07 | 10,900.01 | 11,000.01 | 10,850.01 | 10,850.01 | 7,792.70 | 151,485 |
| 2022-11-04 | 12,600.01 | 12,600.01 | 11,650.01 | 11,650.01 | 8,367.28 | 437,748 |
| 2022-11-03 | 12,500.01 | 12,800.01 | 12,000.01 | 12,500.01 | 8,977.77 | 197,154 |
| 2022-11-02 | 13,150.01 | 13,450.01 | 12,550.01 | 12,550.01 | 9,013.68 | 124,335 |
| 2022-11-01 | 12,600.01 | 13,300.01 | 12,550.01 | 12,900.01 | 9,265.06 | 298,933 |
| 2022-10-31 | 13,450.01 | 13,450.01 | 12,500.01 | 12,500.01 | 8,977.77 | 459,607 |
| 2022-10-28 | 13,900.01 | 14,250.01 | 13,400.01 | 13,400.01 | 9,624.17 | 280,972 |
| 2022-10-27 | 11,700.01 | 13,400.01 | 11,700.01 | 13,400.01 | 9,624.17 | 849,459 |
| 2022-10-26 | 13,800.01 | 13,800.01 | 12,550.01 | 12,550.01 | 9,013.68 | 312,856 |
| 2022-10-25 | 13,500.01 | 14,450.01 | 13,450.01 | 13,450.01 | 9,660.08 | 463,088 |
| 2022-10-24 | 15,500.01 | 15,500.01 | 14,450.01 | 14,450.01 | 10,378.30 | 218,178 |
| 2022-10-21 | 16,100.01 | 16,450.01 | 15,500.01 | 15,500.01 | 11,132.44 | 389,295 |
| 2022-10-20 | 16,650.01 | 17,100.01 | 16,000.01 | 16,650.01 | 11,958.39 | 166,662 |
| 2022-10-19 | 16,800.01 | 17,400.01 | 16,750.01 | 17,000.01 | 12,209.77 | 154,548 |
| 2022-10-18 | 16,000.01 | 16,650.01 | 16,000.01 | 16,650.01 | 11,958.39 | 300,464 |
| 2022-10-17 | 16,700.01 | 17,000.01 | 15,600.01 | 15,600.01 | 11,204.26 | 189,496 |
| 2022-10-14 | 16,400.01 | 16,900.01 | 16,300.01 | 16,700.01 | 11,994.30 | 204,811 |
| 2022-10-13 | 16,050.01 | 16,500.01 | 15,800.01 | 15,900.01 | 11,419.72 | 157,333 |
| 2022-10-12 | 16,550.01 | 17,000.01 | 15,650.01 | 16,000.01 | 11,491.55 | 358,107 |
| 2022-10-11 | 17,800.01 | 17,900.01 | 16,550.01 | 16,550.01 | 11,886.57 | 258,555 |
| 2022-10-10 | 15,800.01 | 17,900.01 | 15,800.01 | 17,750.01 | 12,748.43 | 291,275 |
| 2022-10-07 | 18,000.01 | 18,000.01 | 16,850.01 | 16,850.01 | 12,102.03 | 307,983 |
| 2022-10-06 | 19,450.01 | 20,000.01 | 18,100.01 | 18,100.01 | 12,999.81 | 227,646 |
| 2022-10-05 | 18,800.01 | 19,450.01 | 18,400.01 | 19,450.01 | 13,969.41 | 317,033 |
| 2022-10-04 | 19,100.01 | 19,600.01 | 18,200.01 | 18,200.01 | 13,071.63 | 510,984 |
| 2022-10-03 | 20,000.01 | 21,000.01 | 19,550.01 | 19,550.01 | 14,041.23 | 225,418 |
| 2022-09-30 | 21,000.01 | 21,000.01 | 19,550.01 | 21,000.01 | 15,082.65 | 343,487 |
| 2022-09-29 | 21,100.01 | 22,000.01 | 21,000.01 | 21,000.01 | 15,082.65 | 276,934 |
| 2022-09-28 | 19,950.01 | 21,600.01 | 19,950.01 | 20,600.01 | 14,795.37 | 178,496 |
| 2022-09-27 | 22,200.01 | 22,200.01 | 20,950.01 | 21,000.01 | 15,082.65 | 250,897 |
| 2022-09-26 | 23,550.01 | 23,550.01 | 22,050.01 | 22,050.01 | 15,836.79 | 224,582 |
| 2022-09-23 | 24,750.02 | 24,750.02 | 23,700.01 | 23,700.01 | 17,021.85 | 130,461 |
| 2022-09-22 | 24,250.02 | 25,000.02 | 23,600.01 | 24,350.02 | 17,488.70 | 232,936 |
| 2022-09-21 | 24,950.02 | 25,500.02 | 24,200.02 | 24,250.02 | 17,416.87 | 122,386 |
| 2022-09-20 | 25,150.02 | 25,150.02 | 23,600.01 | 25,100.02 | 18,027.36 | 289,326 |
| 2022-09-19 | 26,700.02 | 26,750.02 | 25,150.02 | 25,150.02 | 18,063.27 | 607,194 |
| 2022-09-16 | 28,300.02 | 28,300.02 | 26,800.02 | 27,000.02 | 19,391.98 | 279,023 |
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.