Ha Noi South Housing and Urban Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,270.00 | 7,310.00 | 7,050.00 | 7,130.00 | 7,130.00 | 138,158 |
| 2026-10-16 | 7,400.00 | 7,400.00 | 7,160.00 | 7,260.00 | 7,260.00 | 84,772 |
| 2026-10-15 | 7,050.00 | 7,240.00 | 6,950.00 | 7,240.00 | 7,240.00 | 215,652 |
| 2026-10-14 | 7,300.00 | 7,330.00 | 7,010.00 | 7,040.00 | 7,040.00 | 144,403 |
| 2026-10-13 | 7,660.00 | 7,660.00 | 7,300.00 | 7,300.00 | 7,300.00 | 160,261 |
| 2026-10-12 | 7,690.00 | 7,690.00 | 7,450.00 | 7,660.00 | 7,660.00 | 109,477 |
| 2026-10-09 | 7,700.00 | 7,960.00 | 7,260.00 | 7,680.00 | 7,680.00 | 529,232 |
| 2026-10-08 | 8,000.00 | 8,050.00 | 7,800.00 | 7,800.00 | 7,800.00 | 136,836 |
| 2026-10-07 | 8,000.00 | 8,150.00 | 7,800.00 | 8,000.00 | 8,000.00 | 146,502 |
| 2026-10-06 | 7,780.00 | 8,000.00 | 7,480.00 | 8,000.00 | 8,000.00 | 220,061 |
| 2026-10-05 | 7,790.00 | 8,160.00 | 7,680.00 | 7,780.00 | 7,780.00 | 292,845 |
| 2026-10-02 | 7,650.00 | 7,800.00 | 7,470.00 | 7,650.00 | 7,650.00 | 379,334 |
| 2026-10-01 | 6,880.00 | 7,290.00 | 6,880.00 | 7,290.00 | 7,290.00 | 659,848 |
| 2026-09-30 | 6,630.00 | 6,880.00 | 6,630.00 | 6,820.00 | 6,820.00 | 85,982 |
| 2026-09-29 | 6,800.00 | 6,890.00 | 6,650.00 | 6,690.00 | 6,690.00 | 93,544 |
| 2026-09-28 | 7,140.00 | 7,140.00 | 6,800.00 | 6,800.00 | 6,800.00 | 100,942 |
| 2026-09-25 | 7,000.00 | 7,170.00 | 6,960.00 | 7,140.00 | 7,140.00 | 23,420 |
| 2026-09-24 | 7,020.00 | 7,200.00 | 6,950.00 | 7,000.00 | 7,000.00 | 474,297 |
| 2026-09-23 | 7,350.00 | 7,370.00 | 7,120.00 | 7,200.00 | 7,200.00 | 46,053 |
| 2026-09-22 | 7,440.00 | 7,440.00 | 7,330.00 | 7,330.00 | 7,330.00 | 65,990 |
| 2026-09-21 | 7,080.00 | 7,480.00 | 7,080.00 | 7,220.00 | 7,220.00 | 112,190 |
| 2026-09-18 | 7,050.00 | 7,280.00 | 7,050.00 | 7,080.00 | 7,080.00 | 70,637 |
| 2026-09-17 | 6,700.00 | 6,960.00 | 6,700.00 | 6,940.00 | 6,940.00 | 104,329 |
| 2026-09-16 | 6,650.00 | 6,900.00 | 6,640.00 | 6,700.00 | 6,700.00 | 71,408 |
| 2026-09-15 | 7,000.00 | 7,030.00 | 6,500.00 | 6,550.00 | 6,550.00 | 147,156 |
| 2026-09-14 | 7,290.00 | 7,290.00 | 6,710.00 | 6,980.00 | 6,980.00 | 141,261 |
| 2026-09-11 | 7,560.00 | 7,580.00 | 7,210.00 | 7,210.00 | 7,210.00 | 106,708 |
| 2026-09-10 | 7,650.00 | 7,660.00 | 7,550.00 | 7,560.00 | 7,560.00 | 44,220 |
| 2026-09-09 | 7,740.00 | 7,760.00 | 7,200.00 | 7,650.00 | 7,650.00 | 103,538 |
| 2026-09-08 | 7,900.00 | 7,900.00 | 7,720.00 | 7,720.00 | 7,720.00 | 57,519 |
| 2026-09-07 | 7,980.00 | 7,980.00 | 7,800.00 | 7,900.00 | 7,900.00 | 63,048 |
| 2026-09-04 | 8,000.00 | 8,000.00 | 7,870.00 | 7,960.00 | 7,960.00 | 33,195 |
| 2026-09-03 | 7,840.00 | 8,090.00 | 7,840.00 | 8,000.00 | 8,000.00 | 45,560 |
| 2026-08-28 | 7,820.00 | 8,260.00 | 7,820.00 | 7,960.00 | 7,960.00 | 115,043 |
| 2026-08-27 | 8,170.00 | 8,170.00 | 8,010.00 | 8,020.00 | 8,020.00 | 49,658 |
| 2026-08-26 | 8,100.00 | 8,100.00 | 8,050.00 | 8,060.00 | 8,060.00 | 75,721 |
| 2026-08-25 | 8,500.00 | 8,500.00 | 7,720.00 | 8,070.00 | 8,070.00 | 173,540 |
| 2026-08-24 | 7,950.00 | 8,400.00 | 7,950.00 | 8,300.00 | 8,300.00 | 191,406 |
| 2026-08-21 | 7,820.00 | 7,990.00 | 7,700.00 | 7,950.00 | 7,950.00 | 130,096 |
| 2026-08-20 | 7,800.00 | 7,960.00 | 7,610.00 | 7,770.00 | 7,770.00 | 133,672 |
| 2026-08-19 | 7,700.00 | 8,000.00 | 7,700.00 | 7,770.00 | 7,770.00 | 211,166 |
| 2026-08-18 | 8,250.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | 145,674 |
| 2026-08-17 | 8,300.00 | 8,440.00 | 8,230.00 | 8,440.00 | 8,440.00 | 35,924 |
| 2026-08-14 | 8,370.00 | 8,450.00 | 8,210.00 | 8,270.00 | 8,270.00 | 77,919 |
| 2026-08-13 | 8,480.00 | 8,480.00 | 8,360.00 | 8,370.00 | 8,370.00 | 75,589 |
| 2026-08-12 | 8,400.00 | 8,490.00 | 8,390.00 | 8,400.00 | 8,400.00 | 113,958 |
| 2026-08-11 | 8,310.00 | 8,470.00 | 8,310.00 | 8,460.00 | 8,460.00 | 112,718 |
| 2026-08-10 | 8,100.00 | 8,340.00 | 8,100.00 | 8,330.00 | 8,330.00 | 122,631 |
| 2026-08-07 | 8,290.00 | 8,390.00 | 8,140.00 | 8,240.00 | 8,240.00 | 107,129 |
| 2026-08-06 | 8,250.00 | 8,300.00 | 8,170.00 | 8,250.00 | 8,250.00 | 98,298 |
| 2026-08-05 | 8,390.00 | 8,490.00 | 8,200.00 | 8,200.00 | 8,200.00 | 124,481 |
| 2026-08-04 | 8,310.00 | 8,400.00 | 8,190.00 | 8,370.00 | 8,370.00 | 26,929 |
| 2026-08-03 | 8,000.00 | 8,480.00 | 8,000.00 | 8,300.00 | 8,300.00 | 144,271 |
| 2026-07-31 | 8,190.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | 54,156 |
| 2026-07-30 | 7,850.00 | 8,290.00 | 7,850.00 | 8,190.00 | 8,190.00 | 84,111 |
| 2026-07-29 | 7,750.00 | 7,940.00 | 7,750.00 | 7,850.00 | 7,850.00 | 39,103 |
| 2026-07-28 | 7,100.00 | 7,770.00 | 7,100.00 | 7,750.00 | 7,750.00 | 152,076 |
| 2026-07-27 | 8,030.00 | 8,130.00 | 7,570.00 | 7,600.00 | 7,600.00 | 131,459 |
| 2026-07-24 | 8,300.00 | 8,310.00 | 8,100.00 | 8,110.00 | 8,110.00 | 42,653 |
| 2026-07-23 | 8,100.00 | 8,400.00 | 8,000.00 | 8,310.00 | 8,310.00 | 139,536 |
Page 1 of 21 · 1,246 trading daysOlder →
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.