Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 13,000.00 | 13,100.00 | 12,650.00 | 13,050.00 | 11,863.64 | 168,365 |
| 2026-04-23 | 13,000.00 | 13,200.00 | 12,650.00 | 13,000.00 | 11,818.18 | 143,271 |
| 2026-04-22 | 13,050.00 | 13,200.00 | 12,950.00 | 13,050.00 | 11,863.64 | 186,479 |
| 2026-04-21 | 13,400.00 | 13,650.00 | 13,050.00 | 13,050.00 | 11,863.64 | 153,057 |
| 2026-04-20 | 13,450.00 | 13,500.00 | 13,400.00 | 13,400.00 | 12,181.82 | 89,079 |
| 2026-04-17 | 13,750.00 | 13,750.00 | 13,450.00 | 13,450.00 | 12,227.27 | 75,335 |
| 2026-04-16 | 13,650.00 | 13,800.00 | 13,450.00 | 13,500.00 | 12,272.73 | 183,364 |
| 2026-04-15 | 13,800.00 | 14,000.00 | 13,650.00 | 13,650.00 | 12,409.09 | 240,348 |
| 2026-04-14 | 13,800.00 | 13,950.00 | 13,600.00 | 13,700.00 | 12,454.55 | 185,209 |
| 2026-04-13 | 13,700.00 | 14,100.00 | 13,500.00 | 13,800.00 | 12,545.46 | 289,756 |
| 2026-04-10 | 14,100.00 | 14,150.00 | 13,700.00 | 13,750.00 | 12,500.00 | 249,661 |
| 2026-04-09 | 13,300.00 | 14,200.00 | 13,300.00 | 13,850.00 | 12,590.91 | 497,711 |
| 2026-04-08 | 13,000.00 | 13,350.00 | 12,650.00 | 13,350.00 | 12,136.36 | 351,070 |
| 2026-04-07 | 12,450.00 | 12,750.00 | 12,450.00 | 12,500.00 | 11,363.64 | 98,752 |
| 2026-04-06 | 12,900.00 | 13,050.00 | 12,750.00 | 12,750.00 | 11,590.91 | 275,730 |
| 2026-04-03 | 13,100.00 | 13,400.00 | 12,950.00 | 13,050.00 | 11,863.64 | 154,092 |
| 2026-04-02 | 13,100.00 | 13,200.00 | 13,000.00 | 13,100.00 | 11,909.09 | 166,683 |
| 2026-04-01 | 13,500.00 | 13,550.00 | 13,300.00 | 13,300.00 | 12,090.91 | 307,702 |
| 2026-03-31 | 13,100.00 | 13,600.00 | 13,100.00 | 13,250.00 | 12,045.46 | 413,715 |
| 2026-03-30 | 13,050.00 | 13,500.00 | 13,050.00 | 13,300.00 | 12,090.91 | 133,852 |
| 2026-03-27 | 12,500.00 | 13,500.00 | 12,450.00 | 13,500.00 | 12,272.73 | 352,656 |
| 2026-03-26 | 12,750.00 | 13,000.00 | 12,650.00 | 12,650.00 | 11,500.00 | 107,735 |
| 2026-03-25 | 12,600.00 | 12,800.00 | 12,450.00 | 12,750.00 | 11,590.91 | 140,922 |
| 2026-03-24 | 12,100.00 | 12,700.00 | 11,800.00 | 12,350.00 | 11,227.27 | 252,083 |
| 2026-03-23 | 12,250.00 | 12,550.00 | 11,750.00 | 11,900.00 | 10,818.18 | 126,875 |
| 2026-03-20 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 11,272.73 | 71,279 |
| 2026-03-19 | 12,200.00 | 12,900.00 | 12,200.00 | 12,700.00 | 11,545.46 | 121,553 |
| 2026-03-18 | 12,950.00 | 12,950.00 | 12,600.00 | 12,700.00 | 11,545.46 | 60,083 |
| 2026-03-17 | 12,950.00 | 13,050.00 | 12,750.00 | 12,800.00 | 11,636.36 | 78,486 |
| 2026-03-16 | 12,650.00 | 13,000.00 | 12,650.00 | 12,800.00 | 11,636.36 | 132,782 |
| 2026-03-13 | 12,500.00 | 12,850.00 | 12,250.00 | 12,500.00 | 11,363.64 | 100,415 |
| 2026-03-12 | 12,600.00 | 12,700.00 | 12,300.00 | 12,500.00 | 11,363.64 | 137,776 |
| 2026-03-11 | 12,050.00 | 12,800.00 | 12,050.00 | 12,600.00 | 11,454.55 | 119,204 |
| 2026-03-10 | 11,700.00 | 12,400.00 | 11,700.00 | 12,050.00 | 10,954.55 | 311,025 |
| 2026-03-09 | 12,200.00 | 12,200.00 | 12,150.00 | 12,150.00 | 11,045.46 | 107,992 |
| 2026-03-06 | 13,300.00 | 13,300.00 | 13,050.00 | 13,050.00 | 11,863.64 | 92,480 |
| 2026-03-05 | 13,050.00 | 13,600.00 | 13,050.00 | 13,100.00 | 11,909.09 | 89,853 |
| 2026-03-04 | 13,450.00 | 13,700.00 | 12,800.00 | 13,050.00 | 11,863.64 | 228,076 |
| 2026-03-03 | 13,700.00 | 14,100.00 | 13,400.00 | 13,450.00 | 12,227.27 | 181,804 |
| 2026-03-02 | 13,950.00 | 14,350.00 | 13,600.00 | 13,700.00 | 12,454.55 | 304,762 |
| 2026-02-27 | 14,850.00 | 14,850.00 | 14,550.00 | 14,600.00 | 13,272.73 | 200,804 |
| 2026-02-26 | 14,850.00 | 14,850.00 | 14,700.00 | 14,750.00 | 13,409.09 | 75,689 |
| 2026-02-25 | 14,850.00 | 14,900.00 | 14,650.00 | 14,850.00 | 13,500.00 | 152,672 |
| 2026-02-24 | 14,700.00 | 15,050.00 | 14,700.00 | 14,850.00 | 13,500.00 | 140,749 |
| 2026-02-23 | 15,100.00 | 15,200.00 | 14,850.00 | 14,900.00 | 13,545.46 | 81,826 |
| 2026-02-13 | 14,900.00 | 15,000.00 | 14,700.00 | 14,750.00 | 13,409.09 | 95,961 |
| 2026-02-12 | 14,950.00 | 14,950.00 | 14,700.00 | 14,850.00 | 13,500.00 | 39,108 |
| 2026-02-11 | 14,600.00 | 15,150.00 | 14,600.00 | 14,950.00 | 13,590.91 | 161,550 |
| 2026-02-10 | 14,800.00 | 14,900.00 | 14,600.00 | 14,600.00 | 13,272.73 | 109,616 |
| 2026-02-09 | 14,900.00 | 14,950.00 | 14,750.00 | 14,800.00 | 13,454.55 | 53,855 |
| 2026-02-06 | 14,900.00 | 15,050.00 | 14,850.00 | 14,900.00 | 13,545.46 | 193,372 |
| 2026-02-05 | 15,150.00 | 15,300.00 | 15,000.00 | 15,000.00 | 13,636.36 | 138,343 |
| 2026-02-04 | 15,100.00 | 15,100.00 | 14,800.00 | 15,050.00 | 13,681.82 | 238,934 |
| 2026-02-03 | 15,100.00 | 15,250.00 | 14,950.00 | 14,950.00 | 13,590.91 | 171,854 |
| 2026-02-02 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 13,681.82 | 130,819 |
| 2026-01-30 | 15,250.00 | 15,400.00 | 15,000.00 | 15,200.00 | 13,818.18 | 231,498 |
| 2026-01-29 | 15,300.00 | 15,350.00 | 15,000.00 | 15,050.00 | 13,681.82 | 90,102 |
| 2026-01-28 | 14,950.00 | 15,300.00 | 14,900.00 | 15,250.00 | 13,863.64 | 145,905 |
| 2026-01-27 | 15,000.00 | 15,050.00 | 14,900.00 | 15,000.00 | 13,636.36 | 83,856 |
| 2026-01-26 | 15,550.00 | 15,750.00 | 14,950.00 | 15,000.00 | 13,636.36 | 155,808 |
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.