Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 27,400.02 | 28,250.02 | 27,000.02 | 28,250.02 | 20,289.76 | 242,265 |
| 2022-09-14 | 27,000.02 | 27,750.02 | 26,550.02 | 27,250.02 | 19,571.54 | 257,720 |
| 2022-09-13 | 27,000.02 | 27,850.02 | 26,300.02 | 27,500.02 | 19,751.09 | 313,831 |
| 2022-09-12 | 28,650.02 | 28,650.02 | 27,000.02 | 27,500.02 | 19,751.09 | 225,975 |
| 2022-09-09 | 28,350.02 | 29,500.02 | 26,450.02 | 27,500.02 | 19,751.09 | 603,853 |
| 2022-09-08 | 28,500.02 | 28,800.02 | 27,700.02 | 28,400.02 | 20,397.49 | 438,862 |
| 2022-09-07 | 26,650.02 | 28,850.02 | 26,650.02 | 27,600.02 | 19,822.92 | 766,059 |
| 2022-09-06 | 27,400.02 | 27,400.02 | 26,650.02 | 27,000.02 | 19,391.98 | 303,945 |
| 2022-09-05 | 27,000.02 | 27,050.02 | 26,000.02 | 26,550.02 | 19,068.78 | 275,681 |
| 2022-08-31 | 26,500.02 | 27,650.02 | 26,000.02 | 27,050.02 | 19,427.89 | 228,203 |
| 2022-08-30 | 27,200.02 | 27,950.02 | 26,700.02 | 26,800.02 | 19,248.34 | 293,224 |
| 2022-08-29 | 27,300.02 | 27,800.02 | 26,450.02 | 27,200.02 | 19,535.63 | 595,359 |
| 2022-08-26 | 29,000.02 | 29,500.02 | 28,000.02 | 28,400.02 | 20,397.49 | 293,503 |
| 2022-08-25 | 29,100.02 | 29,800.02 | 28,150.02 | 28,950.02 | 20,792.52 | 300,186 |
| 2022-08-24 | 29,350.02 | 29,850.02 | 28,850.02 | 29,050.02 | 20,864.34 | 481,189 |
| 2022-08-23 | 27,800.02 | 29,300.02 | 27,100.02 | 29,300.02 | 21,043.89 | 403,775 |
| 2022-08-22 | 29,000.02 | 29,800.02 | 26,900.02 | 28,800.02 | 20,684.78 | 542,312 |
| 2022-08-19 | 27,750.02 | 29,700.02 | 27,150.02 | 28,900.02 | 20,756.60 | 511,959 |
| 2022-08-18 | 26,750.02 | 28,100.02 | 26,750.02 | 27,800.02 | 19,966.56 | 352,398 |
| 2022-08-17 | 26,500.02 | 28,100.02 | 26,300.02 | 28,100.02 | 20,182.03 | 745,313 |
| 2022-08-16 | 24,850.02 | 26,300.02 | 24,600.02 | 26,300.02 | 18,889.23 | 564,310 |
| 2022-08-15 | 25,050.02 | 25,300.02 | 24,400.02 | 24,600.02 | 17,668.25 | 237,810 |
| 2022-08-12 | 24,000.02 | 25,200.02 | 23,800.01 | 24,900.02 | 17,883.72 | 269,694 |
| 2022-08-11 | 26,500.02 | 26,650.02 | 24,200.02 | 24,500.02 | 17,596.43 | 372,169 |
| 2022-08-10 | 25,400.02 | 26,300.02 | 25,400.02 | 26,000.02 | 18,673.76 | 417,141 |
| 2022-08-09 | 25,300.02 | 25,600.02 | 24,800.02 | 25,400.02 | 18,242.83 | 454,734 |
| 2022-08-08 | 26,500.02 | 26,500.02 | 25,200.02 | 25,400.02 | 18,242.83 | 426,470 |
| 2022-08-05 | 24,900.02 | 25,900.02 | 24,900.02 | 25,500.02 | 18,314.65 | 426,609 |
| 2022-08-04 | 23,550.01 | 24,900.02 | 23,550.01 | 24,900.02 | 17,883.72 | 610,814 |
| 2022-08-03 | 22,900.01 | 23,300.01 | 22,600.01 | 23,300.01 | 16,734.56 | 315,502 |
| 2022-08-02 | 23,400.01 | 23,400.01 | 22,500.01 | 23,000.01 | 16,519.10 | 403,218 |
| 2022-08-01 | 21,700.01 | 22,700.01 | 21,700.01 | 22,500.01 | 16,159.99 | 354,904 |
| 2022-07-29 | 22,250.01 | 22,250.01 | 21,700.01 | 21,700.01 | 15,585.41 | 197,850 |
| 2022-07-28 | 21,850.01 | 22,350.01 | 21,000.01 | 21,900.01 | 15,729.05 | 415,331 |
| 2022-07-27 | 20,400.01 | 20,950.01 | 20,350.01 | 20,950.01 | 15,046.74 | 177,104 |
| 2022-07-26 | 20,600.01 | 21,250.01 | 20,600.01 | 20,650.01 | 14,831.28 | 220,823 |
| 2022-07-25 | 21,200.01 | 22,000.01 | 20,600.01 | 21,200.01 | 15,226.30 | 136,866 |
| 2022-07-22 | 21,500.01 | 22,000.01 | 21,200.01 | 21,200.01 | 15,226.30 | 169,864 |
| 2022-07-21 | 21,800.01 | 22,400.01 | 21,800.01 | 21,900.01 | 15,729.05 | 264,682 |
| 2022-07-20 | 22,300.01 | 22,350.01 | 21,650.01 | 21,750.01 | 15,621.32 | 286,541 |
| 2022-07-19 | 21,000.01 | 21,500.01 | 20,500.01 | 21,500.01 | 15,441.76 | 179,889 |
| 2022-07-18 | 21,900.01 | 22,000.01 | 21,100.01 | 21,200.01 | 15,226.30 | 194,230 |
| 2022-07-15 | 22,800.01 | 22,800.01 | 21,900.01 | 21,900.01 | 15,729.05 | 452,228 |
| 2022-07-14 | 21,250.01 | 22,000.01 | 21,200.01 | 21,550.01 | 15,477.68 | 218,595 |
| 2022-07-13 | 22,200.01 | 22,300.01 | 21,300.01 | 21,850.01 | 15,693.14 | 329,703 |
| 2022-07-12 | 20,000.01 | 21,400.01 | 20,000.01 | 21,400.01 | 15,369.94 | 322,185 |
| 2022-07-11 | 20,000.01 | 20,450.01 | 19,000.01 | 20,000.01 | 14,364.43 | 273,732 |
| 2022-07-08 | 19,200.01 | 20,200.01 | 19,200.01 | 20,000.01 | 14,364.43 | 252,568 |
| 2022-07-07 | 19,000.01 | 19,000.01 | 18,100.01 | 19,000.01 | 13,646.21 | 116,259 |
| 2022-07-06 | 18,200.01 | 19,500.01 | 18,200.01 | 18,650.01 | 13,394.83 | 115,285 |
| 2022-07-05 | 19,900.01 | 19,900.01 | 18,650.01 | 18,750.01 | 13,466.66 | 84,097 |
| 2022-07-04 | 20,000.01 | 20,700.01 | 19,100.01 | 19,200.01 | 13,789.86 | 213,026 |
| 2022-07-01 | 19,000.01 | 20,400.01 | 18,600.01 | 20,050.01 | 14,400.34 | 201,331 |
| 2022-06-30 | 20,900.01 | 21,000.01 | 19,900.01 | 19,900.01 | 14,292.61 | 217,760 |
| 2022-06-29 | 21,000.01 | 21,450.01 | 20,400.01 | 20,900.01 | 15,010.83 | 203,698 |
| 2022-06-28 | 20,000.01 | 21,300.01 | 20,000.01 | 20,900.01 | 15,010.83 | 177,800 |
| 2022-06-27 | 20,000.01 | 20,500.01 | 19,100.01 | 20,000.01 | 14,364.43 | 245,885 |
| 2022-06-24 | 21,150.01 | 22,100.01 | 20,000.01 | 20,000.01 | 14,364.43 | 395,421 |
| 2022-06-23 | 21,100.01 | 21,150.01 | 20,050.01 | 21,150.01 | 15,190.39 | 206,761 |
| 2022-06-22 | 17,500.01 | 19,800.01 | 17,500.01 | 19,800.01 | 14,220.79 | 243,797 |
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.