Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 16,000.00 | 16,150.00 | 15,450.00 | 15,550.00 | 14,136.37 | 178,540 |
| 2026-01-22 | 14,900.00 | 15,900.00 | 14,800.00 | 15,900.00 | 14,454.55 | 599,437 |
| 2026-01-21 | 15,150.00 | 15,150.00 | 14,700.00 | 14,900.00 | 13,545.46 | 333,146 |
| 2026-01-20 | 15,550.00 | 15,550.00 | 15,150.00 | 15,200.00 | 13,818.18 | 229,009 |
| 2026-01-19 | 15,550.00 | 15,650.00 | 15,450.00 | 15,500.00 | 14,090.91 | 154,371 |
| 2026-01-16 | 15,700.00 | 15,800.00 | 15,450.00 | 15,550.00 | 14,136.37 | 175,679 |
| 2026-01-15 | 15,500.00 | 15,700.00 | 15,300.00 | 15,700.00 | 14,272.73 | 277,491 |
| 2026-01-14 | 15,500.00 | 15,750.00 | 15,350.00 | 15,500.00 | 14,090.91 | 368,032 |
| 2026-01-13 | 15,500.00 | 15,550.00 | 15,300.00 | 15,500.00 | 14,090.91 | 201,180 |
| 2026-01-12 | 14,850.00 | 15,500.00 | 14,500.00 | 15,400.00 | 14,000.00 | 371,115 |
| 2026-01-09 | 15,600.00 | 15,600.00 | 14,750.00 | 15,000.00 | 13,636.36 | 536,824 |
| 2026-01-08 | 15,800.00 | 15,950.00 | 15,550.00 | 15,550.00 | 14,136.37 | 266,820 |
| 2026-01-07 | 16,050.00 | 16,200.00 | 15,500.00 | 15,600.00 | 14,181.82 | 123,278 |
| 2026-01-06 | 15,450.00 | 15,900.00 | 15,450.00 | 15,450.00 | 14,045.46 | 162,656 |
| 2026-01-05 | 15,450.00 | 15,800.00 | 15,400.00 | 15,400.00 | 14,000.00 | 279,656 |
| 2025-12-31 | 15,950.00 | 16,200.00 | 15,850.00 | 15,850.00 | 14,409.09 | 142,836 |
| 2025-12-30 | 16,400.00 | 16,400.00 | 16,100.00 | 16,100.00 | 14,636.37 | 177,408 |
| 2025-12-29 | 16,400.00 | 16,450.00 | 16,200.00 | 16,350.00 | 14,863.64 | 202,293 |
| 2025-12-26 | 16,600.00 | 16,700.00 | 16,100.00 | 16,400.00 | 14,909.09 | 187,053 |
| 2025-12-25 | 16,900.00 | 17,050.00 | 16,700.00 | 16,700.00 | 15,181.82 | 71,277 |
| 2025-12-24 | 16,700.00 | 17,100.00 | 16,650.00 | 16,900.00 | 15,363.64 | 161,201 |
| 2025-12-23 | 17,000.00 | 17,050.00 | 16,750.00 | 16,750.00 | 15,227.27 | 91,842 |
| 2025-12-22 | 17,000.00 | 17,100.00 | 16,850.00 | 17,000.00 | 15,454.55 | 128,407 |
| 2025-12-19 | 16,900.00 | 17,100.00 | 16,700.00 | 16,800.00 | 15,272.73 | 132,123 |
| 2025-12-18 | 17,200.00 | 17,200.00 | 16,700.00 | 16,900.00 | 15,363.64 | 28,354 |
| 2025-12-17 | 17,150.00 | 17,400.00 | 16,600.00 | 17,000.00 | 15,454.55 | 26,632 |
| 2025-12-16 | 16,850.00 | 17,500.00 | 16,150.00 | 17,300.00 | 15,727.27 | 237,800 |
| 2025-12-15 | 16,750.00 | 17,000.00 | 16,600.00 | 16,650.00 | 15,136.37 | 111,764 |
| 2025-12-12 | 17,900.00 | 17,900.00 | 16,750.00 | 16,750.00 | 15,227.27 | 247,566 |
| 2025-12-11 | 17,900.00 | 17,950.00 | 17,750.00 | 17,750.00 | 16,136.37 | 154,196 |
| 2025-12-10 | 17,950.00 | 18,000.00 | 17,650.00 | 17,900.00 | 16,272.73 | 127,454 |
| 2025-12-09 | 18,000.00 | 18,000.00 | 17,650.00 | 17,900.00 | 16,272.73 | 166,050 |
| 2025-12-08 | 18,300.00 | 18,300.00 | 17,850.00 | 18,150.00 | 16,500.00 | 164,083 |
| 2025-12-05 | 18,300.00 | 18,500.00 | 18,100.00 | 18,100.00 | 16,454.55 | 154,077 |
| 2025-12-04 | 18,250.00 | 18,700.00 | 18,200.00 | 18,450.00 | 16,772.73 | 154,885 |
| 2025-12-03 | 17,900.00 | 18,100.00 | 17,900.00 | 18,100.00 | 16,454.55 | 100,591 |
| 2025-12-02 | 18,100.00 | 18,100.00 | 17,750.00 | 17,900.00 | 16,272.73 | 142,177 |
| 2025-12-01 | 18,800.00 | 18,800.00 | 18,000.00 | 18,050.00 | 16,409.09 | 131,812 |
| 2025-11-28 | 18,250.00 | 18,600.00 | 18,250.00 | 18,250.00 | 16,590.91 | 164,182 |
| 2025-11-27 | 18,700.00 | 19,000.00 | 18,500.00 | 18,500.00 | 16,818.18 | 320,534 |
| 2025-11-26 | 20,000.01 | 21,000.01 | 20,000.01 | 21,000.01 | 16,590.92 | 759,964 |
| 2025-11-25 | 20,350.01 | 20,600.01 | 19,850.01 | 19,850.01 | 15,682.37 | 302,411 |
| 2025-11-24 | 20,400.01 | 20,700.01 | 19,800.01 | 20,500.01 | 16,195.90 | 251,647 |
| 2025-11-21 | 20,500.01 | 20,500.01 | 20,100.01 | 20,400.01 | 16,116.89 | 267,184 |
| 2025-11-20 | 20,500.01 | 20,750.01 | 20,200.01 | 20,650.01 | 16,314.40 | 161,175 |
| 2025-11-19 | 21,000.01 | 21,100.01 | 20,550.01 | 20,700.01 | 16,353.90 | 292,774 |
| 2025-11-18 | 20,900.01 | 21,000.01 | 20,750.01 | 20,950.01 | 16,551.42 | 249,477 |
| 2025-11-17 | 20,600.01 | 21,150.01 | 20,600.01 | 20,900.01 | 16,511.91 | 460,648 |
| 2025-11-14 | 20,300.01 | 20,650.01 | 20,300.01 | 20,450.01 | 16,156.39 | 238,248 |
| 2025-11-13 | 20,350.01 | 21,000.01 | 20,200.01 | 20,300.01 | 16,037.89 | 102,841 |
| 2025-11-12 | 20,000.01 | 20,500.01 | 19,900.01 | 20,350.01 | 16,077.39 | 302,934 |
| 2025-11-11 | 20,100.01 | 20,100.01 | 19,600.01 | 20,000.01 | 15,800.87 | 156,794 |
| 2025-11-10 | 20,000.01 | 20,500.01 | 19,750.01 | 19,850.01 | 15,682.37 | 155,693 |
| 2025-11-07 | 20,650.01 | 20,900.01 | 20,000.01 | 20,050.01 | 15,840.38 | 234,855 |
| 2025-11-06 | 20,450.01 | 20,850.01 | 20,400.01 | 20,650.01 | 16,314.40 | 157,439 |
| 2025-11-05 | 21,000.01 | 21,000.01 | 20,450.01 | 20,600.01 | 16,274.90 | 206,546 |
| 2025-11-04 | 20,000.01 | 21,200.01 | 19,350.01 | 21,100.01 | 16,669.92 | 626,048 |
| 2025-11-03 | 21,100.01 | 21,100.01 | 20,100.01 | 20,100.01 | 15,879.88 | 368,526 |
| 2025-10-31 | 21,050.01 | 21,100.01 | 20,800.01 | 20,800.01 | 16,432.91 | 318,500 |
| 2025-10-30 | 21,000.01 | 21,350.01 | 20,850.01 | 21,050.01 | 16,630.42 | 272,960 |
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.