Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 24,650.02 | 25,200.02 | 24,300.02 | 25,200.02 | 18,099.18 | 1,025,171 |
| 2024-11-08 | 25,100.02 | 25,400.02 | 24,500.02 | 24,650.02 | 17,704.16 | 855,168 |
| 2024-11-07 | 25,000.02 | 25,600.02 | 24,800.02 | 25,100.02 | 18,027.36 | 656,204 |
| 2024-11-06 | 24,600.02 | 25,250.02 | 24,600.02 | 25,000.02 | 17,955.54 | 744,756 |
| 2024-11-05 | 24,000.02 | 24,650.02 | 24,000.02 | 24,500.02 | 17,596.43 | 532,705 |
| 2024-11-04 | 24,700.02 | 24,700.02 | 24,050.02 | 24,050.02 | 17,273.23 | 926,873 |
| 2024-11-01 | 25,350.02 | 25,650.02 | 24,500.02 | 24,650.02 | 17,704.16 | 1,320,345 |
| 2024-10-31 | 25,300.02 | 25,700.02 | 25,000.02 | 25,350.02 | 18,206.92 | 397,649 |
| 2024-10-30 | 25,300.02 | 25,800.02 | 24,850.02 | 25,400.02 | 18,242.83 | 712,733 |
| 2024-10-29 | 26,350.02 | 26,700.02 | 24,500.02 | 25,300.02 | 18,171.01 | 1,417,947 |
| 2024-10-28 | 25,600.02 | 26,250.02 | 25,600.02 | 26,250.02 | 18,853.32 | 516,554 |
| 2024-10-25 | 25,900.02 | 26,600.02 | 25,700.02 | 25,800.02 | 18,530.12 | 1,107,040 |
| 2024-10-24 | 26,650.02 | 26,850.02 | 25,900.02 | 25,900.02 | 18,601.94 | 1,159,670 |
| 2024-10-23 | 26,600.02 | 27,350.02 | 26,100.02 | 26,750.02 | 19,212.43 | 1,244,184 |
| 2024-10-22 | 25,850.02 | 27,000.02 | 25,300.02 | 26,600.02 | 19,104.70 | 2,550,884 |
| 2024-10-21 | 25,200.02 | 26,400.02 | 25,200.02 | 25,700.02 | 18,458.30 | 1,512,068 |
| 2024-10-18 | 26,000.02 | 26,200.02 | 25,650.02 | 25,650.02 | 18,422.38 | 766,337 |
| 2024-10-17 | 24,500.02 | 25,850.02 | 24,150.02 | 25,850.02 | 18,566.03 | 1,835,227 |
| 2024-10-16 | 24,250.02 | 24,600.02 | 24,000.02 | 24,200.02 | 17,380.96 | 438,444 |
| 2024-10-15 | 24,650.02 | 24,750.02 | 23,850.02 | 24,000.02 | 17,237.32 | 524,768 |
| 2024-10-14 | 24,500.02 | 24,900.02 | 24,450.02 | 24,500.02 | 17,596.43 | 504,440 |
| 2024-10-11 | 24,150.02 | 24,550.02 | 23,950.02 | 24,450.02 | 17,560.52 | 393,611 |
| 2024-10-10 | 24,350.02 | 24,350.02 | 23,900.02 | 23,950.02 | 17,201.41 | 330,121 |
| 2024-10-09 | 24,000.02 | 24,350.02 | 24,000.02 | 24,250.02 | 17,416.87 | 218,317 |
| 2024-10-08 | 24,000.02 | 24,300.02 | 23,800.01 | 23,950.02 | 17,201.41 | 351,563 |
| 2024-10-07 | 24,000.02 | 24,450.02 | 24,000.02 | 24,150.02 | 17,345.05 | 354,487 |
| 2024-10-04 | 23,900.02 | 24,300.02 | 23,900.02 | 24,100.02 | 17,309.14 | 405,028 |
| 2024-10-03 | 25,300.02 | 25,450.02 | 23,700.01 | 24,100.02 | 17,309.14 | 1,246,133 |
| 2024-10-02 | 25,500.02 | 25,700.02 | 25,200.02 | 25,200.02 | 18,099.18 | 634,205 |
| 2024-10-01 | 25,500.02 | 26,200.02 | 25,500.02 | 25,900.02 | 18,601.94 | 920,607 |
| 2024-09-30 | 25,500.02 | 25,600.02 | 25,200.02 | 25,350.02 | 18,206.92 | 694,632 |
| 2024-09-27 | 26,000.02 | 26,250.02 | 25,650.02 | 25,700.02 | 18,458.30 | 855,307 |
| 2024-09-26 | 26,250.02 | 26,300.02 | 25,900.02 | 25,950.02 | 18,637.85 | 547,881 |
| 2024-09-25 | 25,400.02 | 26,250.02 | 25,150.02 | 26,200.02 | 18,817.41 | 1,444,958 |
| 2024-09-24 | 25,000.02 | 25,400.02 | 24,700.02 | 25,150.02 | 18,063.27 | 453,481 |
| 2024-09-23 | 25,150.02 | 25,150.02 | 24,750.02 | 24,800.02 | 17,811.90 | 379,270 |
| 2024-09-20 | 25,400.02 | 25,400.02 | 24,900.02 | 25,150.02 | 18,063.27 | 531,869 |
| 2024-09-19 | 25,300.02 | 25,450.02 | 24,900.02 | 25,150.02 | 18,063.27 | 670,127 |
| 2024-09-18 | 25,000.02 | 25,300.02 | 24,800.02 | 24,900.02 | 17,883.72 | 585,195 |
| 2024-09-17 | 24,250.02 | 25,000.02 | 24,250.02 | 25,000.02 | 17,955.54 | 531,034 |
| 2024-09-16 | 24,950.02 | 25,000.02 | 24,200.02 | 24,250.02 | 17,416.87 | 384,283 |
| 2024-09-13 | 24,100.02 | 25,200.02 | 24,100.02 | 24,900.02 | 17,883.72 | 614,017 |
| 2024-09-12 | 24,450.02 | 24,450.02 | 24,100.02 | 24,150.02 | 17,345.05 | 514,326 |
| 2024-09-11 | 24,350.02 | 24,350.02 | 23,650.02 | 23,950.02 | 17,201.41 | 769,818 |
| 2024-09-10 | 25,050.02 | 25,250.02 | 24,200.02 | 24,350.02 | 17,488.70 | 973,794 |
| 2024-09-09 | 25,750.02 | 25,800.02 | 25,000.02 | 25,000.02 | 17,955.54 | 837,764 |
| 2024-09-06 | 26,000.02 | 26,100.02 | 25,500.02 | 25,750.02 | 18,494.21 | 589,512 |
| 2024-09-05 | 26,000.02 | 26,850.02 | 25,800.02 | 26,400.02 | 18,961.05 | 1,140,734 |
| 2024-09-04 | 25,500.02 | 26,200.02 | 25,300.02 | 26,000.02 | 18,673.76 | 907,659 |
| 2024-08-30 | 26,200.02 | 26,400.02 | 25,800.02 | 25,900.02 | 18,601.94 | 753,946 |
| 2024-08-29 | 26,050.02 | 26,500.02 | 26,000.02 | 26,250.02 | 18,853.32 | 390,409 |
| 2024-08-28 | 26,850.02 | 27,050.02 | 26,000.02 | 26,250.02 | 18,853.32 | 1,275,929 |
| 2024-08-27 | 26,550.02 | 27,100.02 | 26,100.02 | 26,850.02 | 19,284.25 | 1,498,423 |
| 2024-08-26 | 27,200.02 | 27,350.02 | 26,400.02 | 26,600.02 | 19,104.70 | 870,623 |
| 2024-08-23 | 26,600.02 | 27,500.02 | 26,350.02 | 26,850.02 | 19,284.25 | 1,408,897 |
| 2024-08-22 | 27,000.02 | 27,250.02 | 26,600.02 | 26,850.02 | 19,284.25 | 1,347,216 |
| 2024-08-21 | 27,300.02 | 27,300.02 | 26,500.02 | 27,100.02 | 19,463.81 | 909,329 |
| 2024-08-20 | 25,950.02 | 27,400.02 | 25,350.02 | 27,000.02 | 19,391.98 | 2,332,428 |
| 2024-08-19 | 25,600.02 | 26,050.02 | 25,500.02 | 25,900.02 | 18,601.94 | 2,271,861 |
| 2024-08-16 | 23,200.01 | 24,350.02 | 23,000.01 | 24,350.02 | 17,488.70 | 1,053,018 |
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.