Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 18,550.01 | 19,200.01 | 18,550.01 | 18,550.01 | 13,323.01 | 465,177 |
| 2022-06-20 | 20,000.01 | 20,600.01 | 19,900.01 | 19,900.01 | 14,292.61 | 235,860 |
| 2022-06-17 | 22,300.01 | 22,300.01 | 21,350.01 | 21,350.01 | 15,334.03 | 189,914 |
| 2022-06-16 | 23,900.02 | 24,100.02 | 22,950.01 | 22,950.01 | 16,483.19 | 186,990 |
| 2022-06-15 | 25,150.02 | 25,500.02 | 23,250.01 | 23,250.01 | 16,698.65 | 232,797 |
| 2022-06-14 | 25,100.02 | 25,900.02 | 24,400.02 | 25,000.02 | 17,955.54 | 169,168 |
| 2022-06-13 | 26,400.02 | 26,400.02 | 25,150.02 | 25,150.02 | 18,063.27 | 298,654 |
| 2022-06-10 | 28,350.02 | 28,900.02 | 27,000.02 | 27,000.02 | 19,391.98 | 127,537 |
| 2022-06-09 | 29,000.02 | 29,200.02 | 28,450.02 | 28,500.02 | 20,469.32 | 151,068 |
| 2022-06-08 | 26,850.02 | 28,450.02 | 26,850.02 | 28,450.02 | 20,433.41 | 180,446 |
| 2022-06-07 | 28,300.02 | 28,300.02 | 26,600.02 | 26,600.02 | 19,104.70 | 316,476 |
| 2022-06-06 | 30,200.02 | 30,200.02 | 28,500.02 | 28,500.02 | 20,469.32 | 154,548 |
| 2022-06-03 | 29,100.02 | 30,100.02 | 28,000.02 | 29,900.02 | 21,474.83 | 253,821 |
| 2022-06-02 | 30,900.02 | 30,950.02 | 29,000.02 | 29,000.02 | 20,828.43 | 259,808 |
| 2022-06-01 | 32,000.02 | 32,000.02 | 30,050.02 | 30,900.02 | 22,193.05 | 315,223 |
| 2022-05-31 | 32,900.02 | 33,800.02 | 31,500.02 | 32,000.02 | 22,983.09 | 323,855 |
| 2022-05-30 | 33,400.02 | 33,400.02 | 32,700.02 | 33,100.02 | 23,773.14 | 204,811 |
| 2022-05-27 | 31,400.02 | 33,000.02 | 31,400.02 | 32,600.02 | 23,414.02 | 277,212 |
| 2022-05-26 | 30,800.02 | 32,700.02 | 30,700.02 | 31,400.02 | 22,552.16 | 546,210 |
| 2022-05-25 | 30,000.02 | 31,000.02 | 29,350.02 | 30,650.02 | 22,013.49 | 271,225 |
| 2022-05-24 | 28,400.02 | 29,500.02 | 26,800.02 | 29,500.02 | 21,187.54 | 189,635 |
| 2022-05-23 | 31,450.02 | 31,450.02 | 28,400.02 | 28,400.02 | 20,397.49 | 346,550 |
| 2022-05-20 | 29,800.02 | 31,500.02 | 29,700.02 | 30,500.02 | 21,905.76 | 397,510 |
| 2022-05-19 | 28,700.02 | 30,250.02 | 28,700.02 | 29,800.02 | 21,403.00 | 231,962 |
| 2022-05-18 | 30,500.02 | 31,300.02 | 29,500.02 | 30,400.02 | 21,833.94 | 258,277 |
| 2022-05-17 | 26,000.02 | 29,400.02 | 26,000.02 | 29,400.02 | 21,115.72 | 527,275 |
| 2022-05-16 | 29,500.02 | 31,000.02 | 27,300.02 | 27,500.02 | 19,751.09 | 655,508 |
| 2022-05-13 | 29,700.02 | 31,250.02 | 29,050.02 | 29,050.02 | 20,864.34 | 303,667 |
| 2022-05-12 | 32,700.02 | 35,500.02 | 31,200.02 | 31,200.02 | 22,408.51 | 151,903 |
| 2022-05-11 | 32,000.02 | 33,500.02 | 31,600.02 | 33,500.02 | 24,060.42 | 332,488 |
| 2022-05-10 | 31,350.02 | 33,000.02 | 31,350.02 | 31,350.02 | 22,516.25 | 453,899 |
| 2022-05-09 | 33,700.02 | 33,950.02 | 33,700.02 | 33,700.02 | 24,204.07 | 131,575 |
| 2022-05-06 | 36,450.02 | 38,500.02 | 36,200.02 | 36,200.02 | 25,999.62 | 236,417 |
| 2022-05-05 | 40,000.03 | 41,850.03 | 37,500.02 | 38,900.02 | 27,938.82 | 174,041 |
| 2022-05-04 | 42,800.03 | 42,800.03 | 39,900.03 | 40,000.03 | 28,728.87 | 241,847 |
| 2022-04-29 | 40,000.03 | 43,600.03 | 40,000.03 | 42,800.03 | 30,739.89 | 246,442 |
| 2022-04-28 | 41,400.03 | 44,500.03 | 41,400.03 | 41,700.03 | 29,949.84 | 332,209 |
| 2022-04-27 | 41,900.03 | 44,500.03 | 41,000.03 | 44,500.03 | 31,960.86 | 119,044 |
| 2022-04-26 | 39,000.02 | 41,700.03 | 36,300.02 | 41,700.03 | 29,949.84 | 466,012 |
| 2022-04-25 | 39,600.02 | 41,900.03 | 39,000.02 | 39,000.02 | 28,010.64 | 264,542 |
| 2022-04-22 | 41,900.03 | 46,000.03 | 41,900.03 | 41,900.03 | 30,093.49 | 258,973 |
| 2022-04-21 | 45,500.03 | 46,050.03 | 45,050.03 | 45,050.03 | 32,355.88 | 238,784 |
| 2022-04-20 | 50,000.03 | 50,000.03 | 48,000.03 | 48,400.03 | 34,761.93 | 147,308 |
| 2022-04-19 | 53,000.03 | 53,000.03 | 50,000.03 | 50,000.03 | 35,911.08 | 214,975 |
| 2022-04-18 | 49,500.03 | 51,900.03 | 48,400.03 | 51,000.03 | 36,629.30 | 280,136 |
| 2022-04-15 | 54,700.03 | 54,700.03 | 51,900.03 | 52,000.03 | 37,347.52 | 227,646 |
| 2022-04-14 | 57,100.04 | 57,900.04 | 54,100.03 | 54,900.03 | 39,430.37 | 115,563 |
| 2022-04-13 | 56,100.04 | 56,900.04 | 53,000.03 | 56,300.04 | 40,435.88 | 175,433 |
| 2022-04-12 | 60,800.04 | 60,800.04 | 56,000.04 | 56,000.04 | 40,220.41 | 226,532 |
| 2022-04-08 | 58,500.04 | 59,700.04 | 53,400.03 | 57,800.04 | 41,513.21 | 207,735 |
| 2022-04-07 | 57,300.04 | 58,500.04 | 55,000.03 | 57,000.04 | 40,938.63 | 251,594 |
| 2022-04-06 | 59,500.04 | 61,500.04 | 57,300.04 | 57,300.04 | 41,154.10 | 224,722 |
| 2022-04-05 | 59,100.04 | 62,900.04 | 59,100.04 | 61,500.04 | 44,170.63 | 187,964 |
| 2022-04-04 | 62,200.04 | 62,800.04 | 60,000.04 | 60,000.04 | 43,093.30 | 169,725 |
| 2022-04-01 | 59,000.04 | 61,800.04 | 59,000.04 | 61,800.04 | 44,386.10 | 168,750 |
| 2022-03-31 | 60,900.04 | 62,000.04 | 59,100.04 | 60,000.04 | 43,093.30 | 213,722 |
| 2022-03-30 | 61,000.04 | 63,300.04 | 60,000.04 | 60,800.04 | 43,667.87 | 325,248 |
| 2022-03-29 | 63,000.04 | 64,500.04 | 62,000.04 | 63,400.04 | 45,535.25 | 189,217 |
| 2022-03-28 | 63,500.04 | 63,500.04 | 59,900.04 | 60,800.04 | 43,667.87 | 567,234 |
| 2022-03-25 | 63,900.04 | 66,000.04 | 63,800.04 | 64,300.04 | 46,181.65 | 241,151 |
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.