Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 21,300.01 | 21,500.01 | 20,950.01 | 21,350.01 | 15,334.03 | 631,648 |
| 2025-05-09 | 21,200.01 | 21,750.01 | 21,050.01 | 21,300.01 | 15,298.12 | 1,245,742 |
| 2025-05-08 | 21,250.01 | 21,450.01 | 21,000.01 | 21,250.01 | 15,262.21 | 706,989 |
| 2025-05-07 | 20,100.01 | 21,300.01 | 20,100.01 | 21,100.01 | 15,154.48 | 1,143,235 |
| 2025-05-06 | 20,150.01 | 20,800.01 | 20,150.01 | 20,350.01 | 14,615.81 | 664,014 |
| 2025-05-05 | 20,250.01 | 20,250.01 | 19,700.01 | 20,050.01 | 14,400.34 | 285,657 |
| 2025-04-29 | 20,100.01 | 20,100.01 | 19,600.01 | 19,600.01 | 14,077.14 | 499,846 |
| 2025-04-28 | 20,100.01 | 20,100.01 | 19,700.01 | 19,850.01 | 14,256.70 | 367,018 |
| 2025-04-25 | 20,350.01 | 20,350.01 | 19,850.01 | 19,950.01 | 14,328.52 | 613,738 |
| 2025-04-24 | 19,850.01 | 20,450.01 | 19,800.01 | 20,100.01 | 14,436.25 | 577,816 |
| 2025-04-23 | 19,750.01 | 20,500.01 | 19,500.01 | 19,800.01 | 14,220.79 | 732,643 |
| 2025-04-22 | 20,600.01 | 20,650.01 | 19,350.01 | 19,350.01 | 13,897.59 | 1,966,942 |
| 2025-04-21 | 21,400.01 | 21,700.01 | 20,800.01 | 20,800.01 | 14,939.01 | 734,175 |
| 2025-04-18 | 22,000.01 | 22,150.01 | 21,400.01 | 21,450.01 | 15,405.85 | 1,020,437 |
| 2025-04-17 | 21,300.01 | 21,900.01 | 21,300.01 | 21,750.01 | 15,621.32 | 432,596 |
| 2025-04-16 | 22,000.01 | 22,300.01 | 21,000.01 | 21,700.01 | 15,585.41 | 777,058 |
| 2025-04-15 | 21,450.01 | 22,500.01 | 21,050.01 | 21,950.01 | 15,764.96 | 1,786,496 |
| 2025-04-14 | 21,800.01 | 21,800.01 | 21,050.01 | 21,350.01 | 15,334.03 | 625,294 |
| 2025-04-11 | 20,550.01 | 21,450.01 | 19,150.01 | 21,200.01 | 15,226.30 | 2,639,297 |
| 2025-04-10 | 20,550.01 | 20,550.01 | 20,550.01 | 20,550.01 | 14,759.45 | 419,230 |
| 2025-04-09 | 19,250.01 | 19,250.01 | 19,250.01 | 19,250.01 | 13,825.77 | 260,365 |
| 2025-04-08 | 20,650.01 | 20,650.01 | 20,650.01 | 20,650.01 | 14,831.28 | 307,287 |
| 2025-04-04 | 22,200.01 | 22,400.01 | 22,200.01 | 22,200.01 | 15,944.52 | 976,579 |
| 2025-04-03 | 23,850.02 | 24,600.02 | 23,850.02 | 23,850.02 | 17,129.59 | 1,205,338 |
| 2025-04-02 | 25,950.02 | 26,100.02 | 25,600.02 | 25,600.02 | 18,386.47 | 490,796 |
| 2025-04-01 | 25,700.02 | 25,900.02 | 25,500.02 | 25,900.02 | 18,601.94 | 328,311 |
| 2025-03-31 | 25,400.02 | 26,100.02 | 25,150.02 | 25,700.02 | 18,458.30 | 972,263 |
| 2025-03-28 | 25,500.02 | 25,900.02 | 25,350.02 | 25,500.02 | 18,314.65 | 484,669 |
| 2025-03-27 | 25,500.02 | 26,000.02 | 25,300.02 | 25,500.02 | 18,314.65 | 659,685 |
| 2025-03-26 | 25,850.02 | 26,150.02 | 25,350.02 | 25,500.02 | 18,314.65 | 549,134 |
| 2025-03-25 | 26,000.02 | 26,300.02 | 25,800.02 | 25,850.02 | 18,566.03 | 512,794 |
| 2025-03-24 | 26,750.02 | 26,750.02 | 25,350.02 | 25,850.02 | 18,566.03 | 1,618,163 |
| 2025-03-21 | 26,850.02 | 27,400.02 | 26,600.02 | 26,750.02 | 19,212.43 | 366,878 |
| 2025-03-20 | 27,200.02 | 27,500.02 | 26,550.02 | 26,800.02 | 19,248.34 | 733,061 |
| 2025-03-19 | 27,350.02 | 27,400.02 | 27,000.02 | 27,200.02 | 19,535.63 | 563,475 |
| 2025-03-18 | 28,250.02 | 28,250.02 | 27,350.02 | 27,400.02 | 19,679.27 | 1,069,308 |
| 2025-03-17 | 27,350.02 | 27,900.02 | 26,850.02 | 27,900.02 | 20,038.38 | 1,282,056 |
| 2025-03-14 | 26,550.02 | 27,500.02 | 26,350.02 | 26,850.02 | 19,284.25 | 1,521,675 |
| 2025-03-13 | 27,850.02 | 28,000.02 | 26,900.02 | 26,900.02 | 19,320.16 | 1,413,631 |
| 2025-03-12 | 28,400.02 | 28,400.02 | 27,600.02 | 27,950.02 | 20,074.29 | 1,055,524 |
| 2025-03-11 | 27,450.02 | 27,950.02 | 27,050.02 | 27,950.02 | 20,074.29 | 937,176 |
| 2025-03-10 | 27,500.02 | 28,000.02 | 27,250.02 | 27,700.02 | 19,894.74 | 1,194,060 |
| 2025-03-07 | 27,900.02 | 28,450.02 | 27,500.02 | 27,500.02 | 19,751.09 | 1,681,793 |
| 2025-03-06 | 26,600.02 | 27,400.02 | 26,600.02 | 27,400.02 | 19,679.27 | 1,228,869 |
| 2025-03-05 | 27,450.02 | 27,450.02 | 26,600.02 | 26,600.02 | 19,104.70 | 853,079 |
| 2025-03-04 | 27,150.02 | 27,800.02 | 26,600.02 | 27,350.02 | 19,643.36 | 1,477,956 |
| 2025-03-03 | 27,800.02 | 27,800.02 | 27,150.02 | 27,350.02 | 19,643.36 | 924,506 |
| 2025-02-28 | 27,550.02 | 27,700.02 | 27,150.02 | 27,300.02 | 19,607.45 | 915,316 |
| 2025-02-27 | 26,000.02 | 27,600.02 | 25,800.02 | 27,600.02 | 19,822.92 | 2,392,994 |
| 2025-02-26 | 26,100.02 | 26,300.02 | 25,850.02 | 26,000.02 | 18,673.76 | 503,605 |
| 2025-02-25 | 26,300.02 | 26,600.02 | 25,750.02 | 26,000.02 | 18,673.76 | 1,226,084 |
| 2025-02-24 | 25,500.02 | 26,000.02 | 25,400.02 | 26,000.02 | 18,673.76 | 544,122 |
| 2025-02-21 | 25,450.02 | 25,850.02 | 25,250.02 | 25,550.02 | 18,350.56 | 669,431 |
| 2025-02-20 | 26,300.02 | 26,350.02 | 25,550.02 | 25,550.02 | 18,350.56 | 665,533 |
| 2025-02-19 | 25,500.02 | 26,300.02 | 25,400.02 | 26,050.02 | 18,709.67 | 1,157,164 |
| 2025-02-18 | 25,150.02 | 25,900.02 | 25,150.02 | 25,500.02 | 18,314.65 | 668,457 |
| 2025-02-17 | 25,200.02 | 25,800.02 | 25,150.02 | 25,150.02 | 18,063.27 | 655,786 |
| 2025-02-14 | 24,900.02 | 25,250.02 | 24,650.02 | 24,950.02 | 17,919.63 | 679,178 |
| 2025-02-13 | 24,650.02 | 24,850.02 | 24,600.02 | 24,700.02 | 17,740.07 | 346,272 |
| 2025-02-12 | 24,800.02 | 24,900.02 | 24,600.02 | 24,750.02 | 17,775.99 | 227,367 |
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.