Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 64,900.04 | 65,300.04 | 63,800.04 | 64,200.04 | 46,109.83 | 364,651 |
| 2022-03-23 | 65,300.04 | 67,300.04 | 65,000.04 | 65,400.04 | 46,971.69 | 434,406 |
| 2022-03-22 | 68,000.04 | 71,400.04 | 66,800.04 | 66,800.04 | 47,977.20 | 411,433 |
| 2022-03-21 | 65,200.04 | 68,000.04 | 65,200.04 | 67,700.04 | 48,623.60 | 315,084 |
| 2022-03-18 | 65,100.04 | 67,200.04 | 64,000.04 | 65,100.04 | 46,756.23 | 432,039 |
| 2022-03-17 | 68,400.04 | 68,400.04 | 64,900.04 | 65,000.04 | 46,684.41 | 428,141 |
| 2022-03-16 | 65,700.04 | 66,800.04 | 64,000.04 | 64,000.04 | 45,966.18 | 211,773 |
| 2022-03-15 | 63,100.04 | 65,000.04 | 63,000.04 | 63,900.04 | 45,894.36 | 305,894 |
| 2022-03-14 | 61,800.04 | 64,300.04 | 61,000.04 | 63,000.04 | 45,247.96 | 271,643 |
| 2022-03-11 | 62,000.04 | 63,700.04 | 61,400.04 | 61,500.04 | 44,170.63 | 271,086 |
| 2022-03-10 | 63,100.04 | 64,500.04 | 63,100.04 | 63,300.04 | 45,463.43 | 336,804 |
| 2022-03-09 | 62,000.04 | 62,900.04 | 58,800.04 | 61,800.04 | 44,386.10 | 381,637 |
| 2022-03-08 | 64,100.04 | 66,000.04 | 61,600.04 | 62,000.04 | 44,529.74 | 342,791 |
| 2022-03-07 | 67,900.04 | 69,000.04 | 65,700.04 | 66,000.04 | 47,402.63 | 500,124 |
| 2022-03-04 | 62,400.04 | 65,800.04 | 61,900.04 | 65,800.04 | 47,258.98 | 689,063 |
| 2022-03-03 | 61,600.04 | 62,500.04 | 60,100.04 | 61,700.04 | 44,314.27 | 182,256 |
| 2022-03-02 | 62,100.04 | 62,500.04 | 61,100.04 | 61,600.04 | 44,242.45 | 272,618 |
| 2022-03-01 | 59,500.04 | 63,000.04 | 59,500.04 | 61,500.04 | 44,170.63 | 373,979 |
| 2022-02-28 | 59,700.04 | 60,200.04 | 59,000.04 | 60,000.04 | 43,093.30 | 220,823 |
| 2022-02-25 | 60,500.04 | 61,400.04 | 59,600.04 | 59,700.04 | 42,877.83 | 212,469 |
| 2022-02-24 | 62,300.04 | 63,400.04 | 57,900.04 | 59,200.04 | 42,518.72 | 598,423 |
| 2022-02-23 | 63,800.04 | 64,000.04 | 61,000.04 | 62,200.04 | 44,673.39 | 278,744 |
| 2022-02-22 | 63,800.04 | 66,000.04 | 61,400.04 | 61,400.04 | 44,098.81 | 561,247 |
| 2022-02-21 | 62,100.04 | 66,000.04 | 61,700.04 | 66,000.04 | 47,402.63 | 599,119 |
| 2022-02-18 | 61,400.04 | 62,500.04 | 60,100.04 | 61,700.04 | 44,314.27 | 299,490 |
| 2022-02-17 | 66,300.04 | 66,300.04 | 61,000.04 | 61,500.04 | 44,170.63 | 373,840 |
| 2022-02-16 | 59,900.04 | 62,500.04 | 59,000.04 | 62,500.04 | 44,888.85 | 382,751 |
| 2022-02-15 | 59,000.04 | 60,000.04 | 57,900.04 | 58,500.04 | 42,015.97 | 175,573 |
| 2022-02-14 | 55,000.03 | 60,000.04 | 54,000.03 | 57,400.04 | 41,225.92 | 235,025 |
| 2022-02-11 | 59,900.04 | 60,800.04 | 57,200.04 | 57,200.04 | 41,082.28 | 143,131 |
| 2022-02-10 | 60,000.04 | 62,400.04 | 58,800.04 | 61,000.04 | 43,811.52 | 232,519 |
| 2022-02-09 | 50,800.03 | 58,400.04 | 50,800.03 | 58,400.04 | 41,944.14 | 494,555 |
| 2022-02-08 | 54,600.03 | 55,900.04 | 54,600.03 | 54,600.03 | 39,214.90 | 274,010 |
| 2022-02-07 | 63,800.04 | 63,800.04 | 58,700.04 | 58,700.04 | 42,159.61 | 278,466 |
| 2022-01-28 | 64,000.04 | 66,000.04 | 61,900.04 | 63,100.04 | 45,319.78 | 286,123 |
| 2022-01-27 | 67,800.04 | 71,000.04 | 62,500.04 | 66,500.04 | 47,761.74 | 308,401 |
| 2022-01-26 | 66,000.04 | 66,600.04 | 66,000.04 | 66,600.04 | 47,833.56 | 231,962 |
| 2022-01-25 | 55,100.03 | 62,300.04 | 55,000.03 | 62,300.04 | 44,745.21 | 443,596 |
| 2022-01-24 | 59,700.04 | 59,700.04 | 51,900.03 | 58,300.04 | 41,872.32 | 890,811 |
| 2022-01-21 | 55,800.04 | 55,800.04 | 55,800.04 | 55,800.04 | 40,076.77 | 16,569 |
| 2022-01-20 | 45,450.03 | 52,200.03 | 45,450.03 | 52,200.03 | 37,491.17 | 470,607 |
| 2022-01-19 | 68,300.02 | 68,300.02 | 68,300.02 | 68,300.02 | 35,097.10 | 340,944 |
| 2022-01-18 | 73,400.02 | 73,400.02 | 73,400.02 | 73,400.02 | 37,717.82 | 193,435 |
| 2022-01-17 | 86,900.03 | 90,000.03 | 78,900.03 | 78,900.03 | 40,544.09 | 528,542 |
| 2022-01-14 | 84,600.03 | 90,000.03 | 84,600.03 | 84,800.03 | 43,575.90 | 758,173 |
| 2022-01-13 | 90,900.03 | 97,000.03 | 90,900.03 | 90,900.03 | 46,710.49 | 446,419 |
| 2022-01-12 | 98,500.03 | 104,500.03 | 97,700.03 | 97,700.03 | 50,204.78 | 568,824 |
| 2022-01-11 | 101,000.03 | 106,100.03 | 97,000.03 | 105,000.03 | 53,956.01 | 649,974 |
| 2022-01-10 | 95,000.03 | 101,000.03 | 95,000.03 | 101,000.03 | 51,900.54 | 793,396 |
| 2022-01-07 | 94,200.03 | 94,400.03 | 88,500.03 | 94,400.03 | 48,509.02 | 656,201 |
| 2022-01-06 | 88,300.03 | 88,300.03 | 85,800.03 | 88,300.03 | 45,374.44 | 604,242 |
| 2022-01-05 | 77,200.02 | 82,600.03 | 77,200.02 | 82,600.03 | 42,445.39 | 626,232 |
| 2022-01-04 | 78,500.03 | 78,500.03 | 76,000.02 | 77,200.02 | 39,670.51 | 494,292 |
| 2021-12-31 | 76,000.02 | 76,000.02 | 73,600.02 | 75,000.02 | 38,540.01 | 247,535 |
| 2021-12-30 | 74,500.02 | 76,000.02 | 71,100.02 | 76,000.02 | 39,053.87 | 291,321 |
| 2021-12-29 | 79,900.03 | 79,900.03 | 73,600.02 | 74,200.02 | 38,128.91 | 270,304 |
| 2021-12-28 | 71,500.02 | 75,600.02 | 71,400.02 | 75,600.02 | 38,848.33 | 362,740 |
| 2021-12-27 | 71,000.02 | 73,000.02 | 69,800.02 | 71,200.02 | 36,587.31 | 355,345 |
| 2021-12-24 | 71,000.02 | 72,900.02 | 68,000.02 | 70,100.02 | 36,022.06 | 275,558 |
| 2021-12-23 | 78,500.03 | 78,500.03 | 71,000.02 | 71,400.02 | 36,690.09 | 814,219 |
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.