Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 24,500.02 | 24,800.02 | 24,500.02 | 24,800.02 | 17,811.90 | 274,846 |
| 2025-02-10 | 25,050.02 | 25,050.02 | 24,450.02 | 24,450.02 | 17,560.52 | 889,976 |
| 2025-02-07 | 25,500.02 | 26,050.02 | 25,200.02 | 25,400.02 | 18,242.83 | 684,329 |
| 2025-02-06 | 25,800.02 | 26,000.02 | 25,400.02 | 25,500.02 | 18,314.65 | 481,606 |
| 2025-02-05 | 25,250.02 | 26,250.02 | 25,250.02 | 25,800.02 | 18,530.12 | 1,116,647 |
| 2025-02-04 | 24,900.02 | 25,550.02 | 24,900.02 | 25,150.02 | 18,063.27 | 571,133 |
| 2025-02-03 | 24,550.02 | 24,850.02 | 24,400.02 | 24,750.02 | 17,775.99 | 561,804 |
| 2025-01-24 | 24,850.02 | 25,300.02 | 24,800.02 | 25,000.02 | 17,955.54 | 518,921 |
| 2025-01-23 | 24,800.02 | 24,950.02 | 24,550.02 | 24,750.02 | 17,775.99 | 406,838 |
| 2025-01-22 | 24,450.02 | 24,900.02 | 24,400.02 | 24,700.02 | 17,740.07 | 834,979 |
| 2025-01-21 | 24,650.02 | 24,700.02 | 24,300.02 | 24,300.02 | 17,452.79 | 441,229 |
| 2025-01-20 | 25,050.02 | 25,100.02 | 24,500.02 | 24,600.02 | 17,668.25 | 434,406 |
| 2025-01-17 | 24,700.02 | 25,000.02 | 24,450.02 | 25,000.02 | 17,955.54 | 449,722 |
| 2025-01-16 | 24,800.02 | 24,900.02 | 24,400.02 | 24,500.02 | 17,596.43 | 549,134 |
| 2025-01-15 | 24,150.02 | 24,700.02 | 24,150.02 | 24,600.02 | 17,668.25 | 405,446 |
| 2025-01-14 | 24,500.02 | 24,800.02 | 24,000.02 | 24,100.02 | 17,309.14 | 444,570 |
| 2025-01-13 | 23,750.01 | 24,600.02 | 22,000.01 | 24,500.02 | 17,596.43 | 1,154,936 |
| 2025-01-10 | 25,350.02 | 25,400.02 | 23,650.02 | 23,650.02 | 16,985.94 | 969,896 |
| 2025-01-09 | 25,500.02 | 25,900.02 | 25,150.02 | 25,350.02 | 18,206.92 | 484,112 |
| 2025-01-08 | 25,100.02 | 26,000.02 | 25,000.02 | 25,800.02 | 18,530.12 | 722,340 |
| 2025-01-07 | 25,800.02 | 26,300.02 | 24,700.02 | 25,100.02 | 18,027.36 | 1,839,683 |
| 2025-01-06 | 27,800.02 | 28,100.02 | 25,900.02 | 25,900.02 | 18,601.94 | 2,069,417 |
| 2025-01-03 | 28,200.02 | 28,450.02 | 27,800.02 | 27,800.02 | 19,966.56 | 684,329 |
| 2025-01-02 | 27,700.02 | 28,150.02 | 27,650.02 | 28,000.02 | 20,110.21 | 356,436 |
| 2024-12-31 | 28,150.02 | 28,150.02 | 27,700.02 | 27,700.02 | 19,894.74 | 1,147,139 |
| 2024-12-30 | 28,350.02 | 28,900.02 | 28,150.02 | 28,150.02 | 20,217.94 | 539,249 |
| 2024-12-27 | 28,750.02 | 28,800.02 | 28,100.02 | 28,600.02 | 20,541.14 | 1,056,081 |
| 2024-12-26 | 28,500.02 | 29,300.02 | 28,200.02 | 28,850.02 | 20,720.69 | 1,328,142 |
| 2024-12-25 | 28,750.02 | 29,000.02 | 28,450.02 | 28,500.02 | 20,469.32 | 1,589,899 |
| 2024-12-24 | 30,300.02 | 30,300.02 | 28,600.02 | 28,800.02 | 20,684.78 | 2,964,962 |
| 2024-12-23 | 29,600.02 | 30,300.02 | 29,300.02 | 30,050.02 | 21,582.56 | 1,573,748 |
| 2024-12-20 | 29,000.02 | 30,050.02 | 28,850.02 | 29,550.02 | 21,223.45 | 1,358,773 |
| 2024-12-19 | 29,200.02 | 29,300.02 | 28,350.02 | 29,000.02 | 20,828.43 | 1,790,116 |
| 2024-12-18 | 28,800.02 | 29,400.02 | 28,600.02 | 29,400.02 | 21,115.72 | 1,037,006 |
| 2024-12-17 | 29,200.02 | 29,300.02 | 28,800.02 | 28,800.02 | 20,684.78 | 723,175 |
| 2024-12-16 | 28,650.02 | 28,950.02 | 28,400.02 | 28,800.02 | 20,684.78 | 782,628 |
| 2024-12-13 | 29,450.02 | 29,500.02 | 28,600.02 | 28,900.02 | 20,756.60 | 2,191,106 |
| 2024-12-12 | 29,600.02 | 30,000.02 | 29,300.02 | 29,450.02 | 21,151.63 | 787,640 |
| 2024-12-11 | 29,700.02 | 30,900.02 | 29,300.02 | 29,600.02 | 21,259.36 | 1,160,505 |
| 2024-12-10 | 29,650.02 | 30,000.02 | 29,400.02 | 29,650.02 | 21,295.27 | 942,188 |
| 2024-12-09 | 29,700.02 | 30,400.02 | 29,550.02 | 29,650.02 | 21,295.27 | 1,491,601 |
| 2024-12-06 | 30,300.02 | 30,500.02 | 29,600.02 | 29,650.02 | 21,295.27 | 1,529,194 |
| 2024-12-05 | 28,200.02 | 30,150.02 | 27,800.02 | 30,150.02 | 21,654.38 | 3,772,930 |
| 2024-12-04 | 27,700.02 | 28,600.02 | 27,600.02 | 28,200.02 | 20,253.85 | 1,735,258 |
| 2024-12-03 | 27,750.02 | 28,800.02 | 27,700.02 | 27,800.02 | 19,966.56 | 1,677,059 |
| 2024-12-02 | 28,250.02 | 28,250.02 | 27,600.02 | 27,600.02 | 19,822.92 | 1,843,721 |
| 2024-11-29 | 28,850.02 | 28,850.02 | 28,100.02 | 28,100.02 | 20,182.03 | 1,568,736 |
| 2024-11-28 | 28,200.02 | 29,000.02 | 27,850.02 | 28,850.02 | 20,720.69 | 1,789,420 |
| 2024-11-27 | 28,150.02 | 28,500.02 | 27,750.02 | 28,200.02 | 20,253.85 | 1,159,391 |
| 2024-11-26 | 26,600.02 | 28,100.02 | 26,350.02 | 28,100.02 | 20,182.03 | 3,595,965 |
| 2024-11-25 | 26,300.02 | 26,850.02 | 25,900.02 | 26,300.02 | 18,889.23 | 1,093,813 |
| 2024-11-22 | 26,500.02 | 27,200.02 | 26,100.02 | 26,200.02 | 18,817.41 | 1,974,042 |
| 2024-11-21 | 26,150.02 | 26,550.02 | 26,100.02 | 26,500.02 | 19,032.87 | 670,824 |
| 2024-11-20 | 24,800.02 | 26,500.02 | 24,700.02 | 26,150.02 | 18,781.50 | 3,066,602 |
| 2024-11-19 | 25,750.02 | 25,900.02 | 24,600.02 | 24,800.02 | 17,811.90 | 670,545 |
| 2024-11-18 | 24,550.02 | 25,950.02 | 24,300.02 | 25,800.02 | 18,530.12 | 1,040,347 |
| 2024-11-15 | 25,300.02 | 25,700.02 | 24,600.02 | 24,850.02 | 17,847.81 | 1,390,379 |
| 2024-11-14 | 26,700.02 | 26,700.02 | 25,300.02 | 25,500.02 | 18,314.65 | 1,166,353 |
| 2024-11-13 | 25,500.02 | 26,650.02 | 25,500.02 | 26,500.02 | 19,032.87 | 2,221,181 |
| 2024-11-12 | 25,450.02 | 26,200.02 | 25,450.02 | 25,700.02 | 18,458.30 | 1,351,393 |
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.