Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 23,800.01 | 24,450.01 | 23,600.01 | 23,900.01 | 18,882.04 | 1,230,939 |
| 2025-08-01 | 23,600.01 | 24,350.01 | 23,000.01 | 23,800.01 | 18,803.04 | 2,263,028 |
| 2025-07-31 | 23,800.01 | 23,800.01 | 22,350.01 | 23,450.01 | 18,526.53 | 1,582,582 |
| 2025-07-30 | 22,950.01 | 23,600.01 | 22,200.01 | 23,050.01 | 18,210.51 | 1,550,208 |
| 2025-07-29 | 25,400.01 | 25,450.01 | 22,950.01 | 22,950.01 | 18,131.50 | 4,002,666 |
| 2025-07-28 | 22,800.01 | 24,050.01 | 22,800.01 | 24,050.01 | 19,000.55 | 3,526,515 |
| 2025-07-25 | 22,250.01 | 22,650.01 | 22,250.01 | 22,500.01 | 17,775.98 | 1,235,529 |
| 2025-07-24 | 22,750.01 | 22,800.01 | 22,000.01 | 22,350.01 | 17,657.48 | 2,331,449 |
| 2025-07-23 | 23,000.01 | 23,200.01 | 22,600.01 | 22,650.01 | 17,894.49 | 1,544,941 |
| 2025-07-22 | 22,500.01 | 22,900.01 | 22,300.01 | 22,900.01 | 18,092.00 | 1,026,528 |
| 2025-07-21 | 23,000.01 | 23,300.01 | 22,550.01 | 22,550.01 | 17,815.49 | 1,450,253 |
| 2025-07-18 | 23,500.01 | 24,300.01 | 22,600.01 | 22,950.01 | 18,131.50 | 1,766,030 |
| 2025-07-17 | 22,900.01 | 23,950.01 | 22,550.01 | 23,200.01 | 18,329.01 | 2,298,417 |
| 2025-07-16 | 22,500.01 | 23,150.01 | 22,300.01 | 22,750.01 | 17,973.49 | 1,597,836 |
| 2025-07-15 | 22,600.01 | 22,900.01 | 22,250.01 | 22,250.01 | 17,578.47 | 2,075,236 |
| 2025-07-14 | 20,750.01 | 22,200.01 | 20,200.01 | 22,200.01 | 17,538.97 | 2,643,265 |
| 2025-07-11 | 21,200.01 | 21,350.01 | 20,750.01 | 20,750.01 | 16,393.41 | 984,208 |
| 2025-07-10 | 21,150.01 | 21,600.01 | 21,150.01 | 21,200.01 | 16,748.93 | 965,117 |
| 2025-07-09 | 21,350.01 | 21,450.01 | 21,050.01 | 21,200.01 | 16,748.93 | 1,250,690 |
| 2025-07-08 | 21,100.01 | 21,350.01 | 20,900.01 | 21,150.01 | 16,709.42 | 753,342 |
| 2025-07-07 | 21,150.01 | 21,400.01 | 20,800.01 | 21,100.01 | 16,669.92 | 978,409 |
| 2025-07-04 | 20,550.01 | 21,150.01 | 20,550.01 | 20,900.01 | 16,511.91 | 1,500,470 |
| 2025-07-03 | 20,500.01 | 20,750.01 | 20,200.01 | 20,400.01 | 16,116.89 | 1,016,755 |
| 2025-07-02 | 20,450.01 | 20,450.01 | 20,200.01 | 20,450.01 | 16,156.39 | 447,051 |
| 2025-07-01 | 20,400.01 | 20,950.01 | 20,250.01 | 20,450.01 | 16,156.39 | 802,754 |
| 2025-06-30 | 20,300.01 | 20,700.01 | 20,100.01 | 20,350.01 | 16,077.39 | 896,600 |
| 2025-06-27 | 20,200.01 | 20,350.01 | 20,050.01 | 20,100.01 | 15,879.88 | 475,929 |
| 2025-06-26 | 20,250.01 | 20,250.01 | 19,900.01 | 20,050.01 | 15,840.38 | 398,410 |
| 2025-06-25 | 20,350.01 | 20,450.01 | 20,050.01 | 20,100.01 | 15,879.88 | 473,323 |
| 2025-06-24 | 20,000.01 | 20,250.01 | 20,000.01 | 20,150.01 | 15,919.38 | 609,073 |
| 2025-06-23 | 19,900.01 | 20,150.01 | 19,600.01 | 19,900.01 | 15,721.87 | 585,740 |
| 2025-06-20 | 20,150.01 | 20,500.01 | 20,100.01 | 20,150.01 | 15,919.38 | 611,255 |
| 2025-06-19 | 20,050.01 | 20,200.01 | 19,800.01 | 20,150.01 | 15,919.38 | 403,768 |
| 2025-06-18 | 20,300.01 | 20,500.01 | 19,950.01 | 20,050.01 | 15,840.38 | 621,252 |
| 2025-06-17 | 20,300.01 | 20,600.01 | 20,100.01 | 20,300.01 | 16,037.89 | 661,209 |
| 2025-06-16 | 19,600.01 | 20,250.01 | 19,600.01 | 20,250.01 | 15,998.39 | 430,245 |
| 2025-06-13 | 20,500.01 | 20,500.01 | 19,600.01 | 19,950.01 | 15,761.37 | 1,318,789 |
| 2025-06-12 | 20,550.01 | 20,900.01 | 20,550.01 | 20,700.01 | 16,353.90 | 555,900 |
| 2025-06-11 | 20,750.01 | 20,900.01 | 20,350.01 | 20,550.01 | 16,235.40 | 626,034 |
| 2025-06-10 | 21,150.01 | 21,250.01 | 20,650.01 | 20,700.01 | 16,353.90 | 639,384 |
| 2025-06-09 | 21,000.01 | 21,450.01 | 20,850.01 | 21,050.01 | 16,630.42 | 645,738 |
| 2025-06-06 | 21,600.01 | 21,600.01 | 21,000.01 | 21,000.01 | 16,590.92 | 1,170,849 |
| 2025-06-05 | 21,900.01 | 22,100.01 | 21,400.01 | 21,600.01 | 17,064.94 | 898,610 |
| 2025-06-04 | 21,550.01 | 22,200.01 | 21,400.01 | 21,900.01 | 17,301.96 | 1,319,292 |
| 2025-06-03 | 22,000.01 | 22,000.01 | 21,400.01 | 21,550.01 | 17,025.44 | 781,615 |
| 2025-06-02 | 20,450.01 | 21,900.01 | 20,450.01 | 21,700.01 | 17,143.95 | 1,508,310 |
| 2025-05-30 | 20,700.01 | 21,150.01 | 20,300.01 | 20,700.01 | 16,353.90 | 1,272,862 |
| 2025-05-29 | 20,450.01 | 21,200.01 | 20,200.01 | 20,700.01 | 16,353.90 | 1,408,189 |
| 2025-05-28 | 20,950.01 | 20,950.01 | 20,200.01 | 20,250.01 | 15,998.39 | 742,268 |
| 2025-05-27 | 19,600.01 | 20,550.01 | 19,600.01 | 20,550.01 | 16,235.40 | 1,496,721 |
| 2025-05-26 | 20,950.01 | 21,300.01 | 20,300.01 | 21,200.01 | 15,226.30 | 1,157,884 |
| 2025-05-23 | 20,650.01 | 20,950.01 | 20,600.01 | 20,800.01 | 14,939.01 | 416,380 |
| 2025-05-22 | 20,900.01 | 21,150.01 | 20,600.01 | 20,800.01 | 14,939.01 | 646,671 |
| 2025-05-21 | 21,200.01 | 21,250.01 | 20,500.01 | 20,900.01 | 15,010.83 | 831,593 |
| 2025-05-20 | 21,350.01 | 21,350.01 | 20,950.01 | 21,150.01 | 15,190.39 | 597,002 |
| 2025-05-19 | 21,300.01 | 21,750.01 | 21,300.01 | 21,350.01 | 15,334.03 | 684,179 |
| 2025-05-16 | 21,900.01 | 21,900.01 | 21,300.01 | 21,350.01 | 15,334.03 | 774,613 |
| 2025-05-15 | 21,400.01 | 21,800.01 | 21,400.01 | 21,700.01 | 15,585.41 | 1,001,376 |
| 2025-05-14 | 21,450.01 | 21,550.01 | 21,150.01 | 21,250.01 | 15,262.21 | 953,465 |
| 2025-05-13 | 22,300.01 | 22,300.01 | 21,350.01 | 21,400.01 | 15,369.94 | 846,218 |
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.