Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 78,500.03 | 78,500.03 | 71,000.02 | 71,400.02 | 36,690.09 | 814,219 |
| 2021-12-22 | 75,000.02 | 79,900.03 | 75,000.02 | 76,300.02 | 39,208.03 | 469,772 |
| 2021-12-21 | 75,600.02 | 75,600.02 | 70,700.02 | 75,600.02 | 38,848.33 | 916,969 |
| 2021-12-20 | 70,700.02 | 70,700.02 | 70,700.02 | 70,700.02 | 36,330.38 | 212,312 |
| 2021-12-17 | 66,100.02 | 66,100.02 | 66,100.02 | 66,100.02 | 33,966.59 | 359,042 |
| 2021-12-16 | 58,800.02 | 61,800.02 | 58,000.02 | 61,800.02 | 31,756.97 | 634,600 |
| 2021-12-15 | 61,000.02 | 61,000.02 | 58,500.02 | 58,800.02 | 30,215.37 | 299,105 |
| 2021-12-14 | 59,100.02 | 61,500.02 | 59,000.02 | 60,000.02 | 30,832.01 | 372,081 |
| 2021-12-13 | 56,100.02 | 59,100.02 | 52,900.02 | 58,800.02 | 30,215.37 | 534,769 |
| 2021-12-10 | 57,500.02 | 58,200.02 | 55,700.02 | 55,800.02 | 28,673.77 | 245,589 |
| 2021-12-09 | 58,000.02 | 58,000.02 | 56,100.02 | 57,100.02 | 29,341.79 | 338,609 |
| 2021-12-08 | 52,500.02 | 55,700.02 | 52,500.02 | 55,700.02 | 28,622.38 | 652,893 |
| 2021-12-07 | 52,000.02 | 52,100.02 | 50,000.02 | 52,100.02 | 26,772.46 | 322,457 |
| 2021-12-06 | 51,800.02 | 52,300.02 | 48,500.02 | 48,700.02 | 25,025.31 | 483,783 |
| 2021-12-03 | 52,900.02 | 52,900.02 | 51,500.02 | 51,500.02 | 26,464.14 | 303,775 |
| 2021-12-02 | 52,000.02 | 52,900.02 | 51,900.02 | 52,000.02 | 26,721.07 | 327,711 |
| 2021-12-01 | 52,700.02 | 53,000.02 | 51,800.02 | 51,900.02 | 26,669.69 | 278,282 |
| 2021-11-30 | 53,700.02 | 54,200.02 | 52,000.02 | 52,700.02 | 27,080.78 | 566,684 |
| 2021-11-29 | 53,000.02 | 55,000.02 | 51,500.02 | 53,400.02 | 27,440.49 | 436,300 |
| 2021-11-26 | 57,000.02 | 57,000.02 | 51,300.02 | 53,000.02 | 27,234.94 | 544,305 |
| 2021-11-25 | 52,000.02 | 55,500.02 | 50,100.02 | 55,000.02 | 28,262.67 | 752,335 |
| 2021-11-24 | 53,600.02 | 54,900.02 | 52,000.02 | 52,500.02 | 26,978.01 | 287,039 |
| 2021-11-23 | 48,600.02 | 53,600.02 | 48,500.02 | 53,600.02 | 27,543.26 | 642,384 |
| 2021-11-22 | 54,100.02 | 54,800.02 | 52,100.02 | 52,100.02 | 26,772.46 | 735,794 |
| 2021-11-19 | 60,500.02 | 61,500.02 | 55,300.02 | 56,000.02 | 28,776.54 | 739,491 |
| 2021-11-18 | 56,100.02 | 59,400.02 | 54,000.02 | 59,400.02 | 30,523.69 | 496,238 |
| 2021-11-17 | 56,000.02 | 57,000.02 | 54,000.02 | 55,600.02 | 28,570.99 | 581,863 |
| 2021-11-16 | 56,500.02 | 59,600.02 | 55,500.02 | 57,000.02 | 29,290.41 | 706,603 |
| 2021-11-15 | 62,000.02 | 62,500.02 | 55,400.02 | 59,500.02 | 30,575.07 | 621,173 |
| 2021-11-12 | 58,500.02 | 60,900.02 | 58,000.02 | 59,500.02 | 30,575.07 | 635,963 |
| 2021-11-11 | 57,400.02 | 57,400.02 | 55,600.02 | 57,400.02 | 29,495.95 | 774,909 |
| 2021-11-10 | 51,100.02 | 53,700.02 | 50,200.02 | 53,700.02 | 27,594.65 | 544,888 |
| 2021-11-09 | 49,200.02 | 51,000.02 | 49,000.02 | 50,200.02 | 25,796.11 | 658,147 |
| 2021-11-08 | 50,000.02 | 51,000.02 | 49,000.02 | 49,800.02 | 25,590.56 | 533,796 |
| 2021-11-05 | 51,700.02 | 51,700.02 | 49,000.02 | 49,600.02 | 25,487.79 | 502,465 |
| 2021-11-04 | 47,400.02 | 50,900.02 | 47,350.02 | 49,000.02 | 25,179.47 | 1,143,876 |
| 2021-11-03 | 58,500.02 | 58,500.02 | 50,900.02 | 50,900.02 | 26,155.82 | 1,467,890 |
| 2021-11-02 | 53,000.02 | 54,700.02 | 52,000.02 | 54,700.02 | 28,108.51 | 434,938 |
| 2021-11-01 | 51,200.02 | 51,200.02 | 49,000.02 | 51,200.02 | 26,309.98 | 1,001,622 |
| 2021-10-29 | 47,900.02 | 47,900.02 | 47,900.02 | 47,900.02 | 24,614.22 | 404,580 |
| 2021-10-28 | 43,800.01 | 44,800.01 | 43,000.01 | 44,800.01 | 23,021.23 | 625,454 |
| 2021-10-27 | 41,950.01 | 42,200.01 | 41,000.01 | 41,900.01 | 21,531.02 | 568,435 |
| 2021-10-26 | 40,000.01 | 41,350.01 | 39,600.01 | 41,000.01 | 21,068.54 | 826,868 |
| 2021-10-25 | 39,600.01 | 42,300.01 | 39,600.01 | 41,350.01 | 21,248.39 | 585,366 |
| 2021-10-22 | 40,000.01 | 41,300.01 | 39,100.01 | 39,600.01 | 20,349.12 | 894,590 |
| 2021-10-21 | 36,350.01 | 38,850.01 | 36,300.01 | 38,850.01 | 19,963.72 | 715,944 |
| 2021-10-20 | 35,300.01 | 36,500.01 | 35,100.01 | 36,350.01 | 18,679.06 | 538,272 |
← NewerPage 21 of 21 · 1,247 trading days
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.