Ha Noi South Housing and Urban Development Corporation (HOSE:NHA)
Vietnam · Delayed Price · Currency is VND 23,350
+150 (0.65%)
At close: Sep 15, 2025
HOSE:NHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 23,200.00 | 23,650.00 | 23,100.00 | 23,350.00 | 23,350.00 | 0.65% | 439,005 |
| Sep 12, 2025 | 23,200.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | 1.09% | 500,568 |
| Sep 11, 2025 | 22,400.00 | 22,950.00 | 21,800.00 | 22,950.00 | 22,950.00 | 2.68% | 802,264 |
| Sep 10, 2025 | 23,150.00 | 23,150.00 | 22,350.00 | 22,350.00 | 22,350.00 | -2.40% | 679,803 |
| Sep 9, 2025 | 22,600.00 | 22,900.00 | 22,450.00 | 22,900.00 | 22,900.00 | 1.55% | 756,165 |
| Sep 8, 2025 | 23,600.00 | 23,950.00 | 22,550.00 | 22,550.00 | 22,550.00 | -6.04% | 1,645,290 |
| Sep 5, 2025 | 25,050.00 | 25,300.00 | 23,500.00 | 24,000.00 | 24,000.00 | -3.23% | 1,200,214 |
| Sep 4, 2025 | 25,500.00 | 25,750.00 | 24,750.00 | 24,800.00 | 24,800.00 | - | 1,370,498 |
| Sep 3, 2025 | 24,000.00 | 24,850.00 | 23,900.00 | 24,800.00 | 24,800.00 | 4.20% | 827,163 |
| Aug 29, 2025 | 23,800.00 | 24,300.00 | 23,700.00 | 23,800.00 | 23,800.00 | 1.28% | 826,591 |
| Aug 28, 2025 | 23,300.00 | 23,650.00 | 23,250.00 | 23,500.00 | 23,500.00 | 2.17% | 503,305 |
| Aug 27, 2025 | 24,000.00 | 24,800.00 | 23,000.00 | 23,000.00 | 23,000.00 | -4.17% | 1,202,431 |
| Aug 26, 2025 | 22,700.00 | 24,100.00 | 22,700.00 | 24,000.00 | 24,000.00 | 4.35% | 708,706 |
| Aug 25, 2025 | 24,000.00 | 24,000.00 | 22,850.00 | 23,000.00 | 23,000.00 | -1.92% | 1,060,853 |
| Aug 22, 2025 | 24,800.00 | 25,000.00 | 23,450.00 | 23,450.00 | 23,450.00 | -6.94% | 2,377,814 |
| Aug 21, 2025 | 25,850.00 | 26,200.00 | 25,150.00 | 25,200.00 | 25,200.00 | -2.33% | 1,487,258 |
| Aug 20, 2025 | 27,400.00 | 27,750.00 | 25,750.00 | 25,800.00 | 25,800.00 | -6.69% | 2,095,091 |
| Aug 19, 2025 | 28,000.00 | 28,900.00 | 27,250.00 | 27,650.00 | 27,650.00 | 2.22% | 2,145,987 |
| Aug 18, 2025 | 25,700.00 | 27,050.00 | 24,750.00 | 27,050.00 | 27,050.00 | 6.92% | 2,499,263 |
| Aug 15, 2025 | 26,800.00 | 27,000.00 | 25,050.00 | 25,300.00 | 25,300.00 | -4.71% | 1,641,583 |
| Aug 14, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,550.00 | 26,550.00 | -0.19% | 1,411,150 |
| Aug 13, 2025 | 26,650.00 | 27,200.00 | 25,550.00 | 26,600.00 | 26,600.00 | 1.33% | 1,868,072 |
| Aug 12, 2025 | 26,850.00 | 26,850.00 | 24,900.00 | 26,250.00 | 26,250.00 | -1.69% | 1,816,738 |
| Aug 11, 2025 | 25,500.00 | 26,850.00 | 25,400.00 | 26,700.00 | 26,700.00 | 6.37% | 2,368,000 |
| Aug 8, 2025 | 24,000.00 | 25,200.00 | 23,900.00 | 25,100.00 | 25,100.00 | 4.58% | 2,946,871 |
| Aug 7, 2025 | 24,500.00 | 24,500.00 | 23,650.00 | 24,000.00 | 24,000.00 | 1.27% | 941,134 |
| Aug 6, 2025 | 23,550.00 | 23,700.00 | 23,200.00 | 23,700.00 | 23,700.00 | 0.85% | 898,202 |
| Aug 5, 2025 | 24,200.00 | 24,850.00 | 22,350.00 | 23,500.00 | 23,500.00 | -1.67% | 2,989,961 |
| Aug 4, 2025 | 23,800.00 | 24,450.00 | 23,600.00 | 23,900.00 | 23,900.00 | 0.42% | 972,496 |
| Aug 1, 2025 | 23,600.00 | 24,350.00 | 23,000.00 | 23,800.00 | 23,800.00 | 1.49% | 1,787,891 |
| Jul 31, 2025 | 23,800.00 | 23,800.00 | 22,350.00 | 23,450.00 | 23,450.00 | 1.74% | 1,250,309 |
| Jul 30, 2025 | 22,950.00 | 23,600.00 | 22,200.00 | 23,050.00 | 23,050.00 | 0.44% | 1,224,732 |
| Jul 29, 2025 | 25,400.00 | 25,450.00 | 22,950.00 | 22,950.00 | 22,950.00 | -4.57% | 3,162,281 |
| Jul 28, 2025 | 22,800.00 | 24,050.00 | 22,800.00 | 24,050.00 | 24,050.00 | 6.89% | 2,786,101 |
| Jul 25, 2025 | 22,250.00 | 22,650.00 | 22,250.00 | 22,500.00 | 22,500.00 | 0.67% | 976,122 |
| Jul 24, 2025 | 22,750.00 | 22,800.00 | 22,000.00 | 22,350.00 | 22,350.00 | -1.32% | 1,841,947 |
| Jul 23, 2025 | 23,000.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,650.00 | -1.09% | 1,220,571 |
| Jul 22, 2025 | 22,500.00 | 22,900.00 | 22,300.00 | 22,900.00 | 22,900.00 | 1.55% | 811,002 |
| Jul 21, 2025 | 23,000.00 | 23,300.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.74% | 1,145,763 |
| Jul 18, 2025 | 23,500.00 | 24,300.00 | 22,600.00 | 22,950.00 | 22,950.00 | -1.08% | 1,395,241 |
| Jul 17, 2025 | 22,900.00 | 23,950.00 | 22,550.00 | 23,200.00 | 23,200.00 | 1.98% | 1,815,850 |
| Jul 16, 2025 | 22,500.00 | 23,150.00 | 22,300.00 | 22,750.00 | 22,750.00 | 2.25% | 1,262,360 |
| Jul 15, 2025 | 22,600.00 | 22,900.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.23% | 1,639,527 |
| Jul 14, 2025 | 20,750.00 | 22,200.00 | 20,200.00 | 22,200.00 | 22,200.00 | 6.99% | 2,088,295 |
| Jul 11, 2025 | 21,200.00 | 21,350.00 | 20,750.00 | 20,750.00 | 20,750.00 | -2.12% | 777,567 |
| Jul 10, 2025 | 21,150.00 | 21,600.00 | 21,150.00 | 21,200.00 | 21,200.00 | - | 762,485 |
| Jul 9, 2025 | 21,350.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | 0.24% | 988,100 |
| Jul 8, 2025 | 21,100.00 | 21,350.00 | 20,900.00 | 21,150.00 | 21,150.00 | 0.24% | 595,173 |
| Jul 7, 2025 | 21,150.00 | 21,400.00 | 20,800.00 | 21,100.00 | 21,100.00 | 0.96% | 772,986 |
| Jul 4, 2025 | 20,550.00 | 21,150.00 | 20,550.00 | 20,900.00 | 20,900.00 | 2.45% | 1,185,437 |