Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8,450.00 | 8,490.00 | 8,160.00 | 8,310.00 | 8,310.00 | 99,291 |
| 2026-07-21 | 8,500.00 | 8,990.00 | 8,430.00 | 8,450.00 | 8,450.00 | 120,357 |
| 2026-07-20 | 8,820.00 | 8,940.00 | 8,500.00 | 8,510.00 | 8,510.00 | 80,800 |
| 2026-07-17 | 9,040.00 | 9,110.00 | 8,980.00 | 8,980.00 | 8,980.00 | 35,796 |
| 2026-07-16 | 9,000.00 | 9,120.00 | 8,800.00 | 9,040.00 | 9,040.00 | 120,265 |
| 2026-07-15 | 8,970.00 | 9,350.00 | 8,920.00 | 9,000.00 | 9,000.00 | 100,689 |
| 2026-07-14 | 9,870.00 | 9,880.00 | 9,210.00 | 9,760.00 | 8,872.73 | 175,241 |
| 2026-07-13 | 10,000.00 | 10,000.00 | 9,670.00 | 9,870.00 | 8,972.73 | 143,505 |
| 2026-07-10 | 10,000.00 | 10,200.00 | 9,950.00 | 9,970.00 | 9,063.64 | 113,608 |
| 2026-07-09 | 10,250.00 | 10,250.00 | 9,540.00 | 10,100.00 | 9,181.82 | 100,963 |
| 2026-07-08 | 10,100.00 | 10,350.00 | 10,100.00 | 10,250.00 | 9,318.18 | 146,557 |
| 2026-07-07 | 10,150.00 | 10,150.00 | 9,980.00 | 10,150.00 | 9,227.27 | 81,383 |
| 2026-07-06 | 10,450.00 | 10,450.00 | 9,940.00 | 10,150.00 | 9,227.27 | 145,346 |
| 2026-07-03 | 10,600.00 | 10,600.00 | 10,250.00 | 10,300.00 | 9,363.64 | 143,188 |
| 2026-07-02 | 10,700.00 | 10,700.00 | 10,550.00 | 10,650.00 | 9,681.82 | 39,116 |
| 2026-07-01 | 10,800.00 | 10,800.00 | 10,500.00 | 10,700.00 | 9,727.27 | 99,968 |
| 2026-06-30 | 10,850.00 | 10,900.00 | 10,700.00 | 10,800.00 | 9,818.18 | 70,247 |
| 2026-06-29 | 10,700.00 | 10,900.00 | 10,700.00 | 10,750.00 | 9,772.73 | 125,844 |
| 2026-06-26 | 10,800.00 | 11,100.00 | 10,700.00 | 10,700.00 | 9,727.27 | 41,383 |
| 2026-06-25 | 11,150.00 | 11,200.00 | 10,700.00 | 10,800.00 | 9,818.18 | 175,231 |
| 2026-06-24 | 11,050.00 | 11,250.00 | 11,050.00 | 11,150.00 | 10,136.36 | 48,975 |
| 2026-06-23 | 11,350.00 | 11,400.00 | 11,050.00 | 11,050.00 | 10,045.46 | 132,759 |
| 2026-06-22 | 11,450.00 | 11,550.00 | 11,300.00 | 11,400.00 | 10,363.64 | 33,196 |
| 2026-06-19 | 11,850.00 | 11,850.00 | 11,550.00 | 11,550.00 | 10,500.00 | 35,791 |
| 2026-06-18 | 11,650.00 | 11,750.00 | 11,650.00 | 11,650.00 | 10,590.91 | 69,412 |
| 2026-06-17 | 11,600.00 | 11,850.00 | 11,550.00 | 11,650.00 | 10,590.91 | 68,254 |
| 2026-06-16 | 11,300.00 | 11,550.00 | 11,300.00 | 11,550.00 | 10,500.00 | 88,176 |
| 2026-06-15 | 11,350.00 | 11,450.00 | 11,300.00 | 11,350.00 | 10,318.18 | 56,929 |
| 2026-06-12 | 11,350.00 | 11,350.00 | 11,100.00 | 11,250.00 | 10,227.27 | 105,811 |
| 2026-06-11 | 11,300.00 | 11,450.00 | 11,250.00 | 11,350.00 | 10,318.18 | 21,309 |
| 2026-06-10 | 11,200.00 | 11,500.00 | 11,050.00 | 11,450.00 | 10,409.09 | 70,920 |
| 2026-06-09 | 11,250.00 | 11,300.00 | 11,000.00 | 11,200.00 | 10,181.82 | 53,350 |
| 2026-06-08 | 11,200.00 | 11,250.00 | 11,050.00 | 11,150.00 | 10,136.36 | 66,712 |
| 2026-06-05 | 11,400.00 | 11,500.00 | 11,250.00 | 11,250.00 | 10,227.27 | 45,742 |
| 2026-06-04 | 11,400.00 | 11,450.00 | 11,300.00 | 11,350.00 | 10,318.18 | 72,335 |
| 2026-06-03 | 11,500.00 | 11,500.00 | 11,350.00 | 11,400.00 | 10,363.64 | 47,752 |
| 2026-06-02 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 10,363.64 | 109,113 |
| 2026-06-01 | 11,750.00 | 11,850.00 | 11,700.00 | 11,750.00 | 10,681.82 | 53,067 |
| 2026-05-29 | 11,650.00 | 11,950.00 | 11,650.00 | 11,700.00 | 10,636.36 | 48,022 |
| 2026-05-28 | 11,900.00 | 11,950.00 | 11,750.00 | 11,750.00 | 10,681.82 | 47,610 |
| 2026-05-27 | 12,400.00 | 12,400.00 | 11,900.00 | 11,900.00 | 10,818.18 | 58,530 |
| 2026-05-26 | 11,650.00 | 12,100.00 | 11,650.00 | 12,000.00 | 10,909.09 | 117,038 |
| 2026-05-25 | 11,800.00 | 11,950.00 | 11,800.00 | 11,800.00 | 10,727.27 | 86,328 |
| 2026-05-22 | 11,900.00 | 11,950.00 | 11,750.00 | 11,800.00 | 10,727.27 | 89,279 |
| 2026-05-21 | 12,100.00 | 12,150.00 | 11,800.00 | 11,850.00 | 10,772.73 | 94,500 |
| 2026-05-20 | 12,300.00 | 12,400.00 | 11,500.00 | 12,100.00 | 11,000.00 | 208,409 |
| 2026-05-19 | 12,300.00 | 12,650.00 | 12,250.00 | 12,300.00 | 11,181.82 | 114,888 |
| 2026-05-18 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 11,181.82 | 141,306 |
| 2026-05-15 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 11,363.64 | 140,689 |
| 2026-05-14 | 12,700.00 | 12,900.00 | 12,600.00 | 12,650.00 | 11,500.00 | 79,381 |
| 2026-05-13 | 12,800.00 | 12,800.00 | 12,550.00 | 12,700.00 | 11,545.46 | 95,498 |
| 2026-05-12 | 12,600.00 | 12,900.00 | 12,600.00 | 12,650.00 | 11,500.00 | 58,432 |
| 2026-05-11 | 12,700.00 | 12,950.00 | 12,550.00 | 12,600.00 | 11,454.55 | 155,413 |
| 2026-05-08 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 11,454.55 | 119,547 |
| 2026-05-07 | 13,100.00 | 13,100.00 | 12,850.00 | 12,900.00 | 11,727.27 | 133,230 |
| 2026-05-06 | 13,150.00 | 13,150.00 | 12,900.00 | 13,050.00 | 11,863.64 | 111,768 |
| 2026-05-05 | 13,000.00 | 13,050.00 | 12,900.00 | 12,950.00 | 11,772.73 | 109,198 |
| 2026-05-04 | 13,000.00 | 13,450.00 | 13,000.00 | 13,100.00 | 11,909.09 | 161,416 |
| 2026-04-29 | 12,700.00 | 13,150.00 | 12,700.00 | 12,950.00 | 11,772.73 | 128,276 |
| 2026-04-28 | 13,050.00 | 13,200.00 | 12,900.00 | 12,900.00 | 11,727.27 | 76,673 |
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.