Ha Noi South Housing and Urban Development Corporation (HOSE:NHA)
Vietnam · Delayed Price · Currency is VND 21,050
+50 (0.24%)
At close: Oct 30, 2025
HOSE:NHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21,050.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.19% | 251,629 |
| Oct 30, 2025 | 21,000.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | 0.24% | 215,650 |
| Oct 29, 2025 | 21,200.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | 1.20% | 203,741 |
| Oct 28, 2025 | 20,400.00 | 20,750.00 | 20,200.00 | 20,750.00 | 20,750.00 | 1.22% | 299,120 |
| Oct 27, 2025 | 20,850.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.97% | 279,032 |
| Oct 24, 2025 | 20,800.00 | 20,950.00 | 20,500.00 | 20,700.00 | 20,700.00 | -0.72% | 305,131 |
| Oct 23, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 20,850.00 | 20,850.00 | -2.34% | 240,709 |
| Oct 22, 2025 | 21,350.00 | 21,350.00 | 20,300.00 | 21,350.00 | 21,350.00 | 2.40% | 782,953 |
| Oct 21, 2025 | 21,750.00 | 21,800.00 | 20,500.00 | 20,850.00 | 20,850.00 | -3.70% | 812,438 |
| Oct 20, 2025 | 23,300.00 | 23,850.00 | 21,650.00 | 21,650.00 | 21,650.00 | -6.88% | 1,291,136 |
| Oct 17, 2025 | 23,250.00 | 23,500.00 | 23,000.00 | 23,250.00 | 23,250.00 | 2.88% | 1,574,064 |
| Oct 16, 2025 | 21,750.00 | 22,800.00 | 21,750.00 | 22,600.00 | 22,600.00 | 3.91% | 830,519 |
| Oct 15, 2025 | 21,750.00 | 21,950.00 | 21,500.00 | 21,750.00 | 21,750.00 | - | 406,132 |
| Oct 14, 2025 | 22,750.00 | 22,750.00 | 21,750.00 | 21,750.00 | 21,750.00 | -3.55% | 770,115 |
| Oct 13, 2025 | 21,500.00 | 22,750.00 | 21,500.00 | 22,550.00 | 22,550.00 | 2.73% | 917,815 |
| Oct 10, 2025 | 21,750.00 | 22,700.00 | 21,750.00 | 21,950.00 | 21,950.00 | 1.15% | 389,785 |
| Oct 9, 2025 | 21,700.00 | 21,950.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.46% | 365,434 |
| Oct 8, 2025 | 22,100.00 | 22,100.00 | 21,250.00 | 21,600.00 | 21,600.00 | -0.23% | 365,363 |
| Oct 7, 2025 | 22,400.00 | 22,400.00 | 21,650.00 | 21,650.00 | 21,650.00 | -2.48% | 304,654 |
| Oct 6, 2025 | 21,350.00 | 22,250.00 | 21,350.00 | 22,200.00 | 22,200.00 | 4.47% | 317,971 |
| Oct 3, 2025 | 21,550.00 | 21,650.00 | 21,050.00 | 21,250.00 | 21,250.00 | -2.52% | 509,183 |
| Oct 2, 2025 | 22,400.00 | 22,500.00 | 21,650.00 | 21,800.00 | 21,800.00 | -2.24% | 531,911 |
| Oct 1, 2025 | 22,150.00 | 22,550.00 | 22,100.00 | 22,300.00 | 22,300.00 | -0.22% | 237,126 |
| Sep 30, 2025 | 22,950.00 | 23,200.00 | 21,850.00 | 22,350.00 | 22,350.00 | -2.83% | 934,857 |
| Sep 29, 2025 | 24,000.00 | 24,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | -3.77% | 749,987 |
| Sep 26, 2025 | 23,900.00 | 24,500.00 | 23,800.00 | 23,900.00 | 23,900.00 | -1.24% | 622,743 |
| Sep 25, 2025 | 23,800.00 | 24,500.00 | 23,600.00 | 24,200.00 | 24,200.00 | 3.20% | 1,291,048 |
| Sep 24, 2025 | 23,100.00 | 23,600.00 | 22,700.00 | 23,450.00 | 23,450.00 | 2.63% | 538,372 |
| Sep 23, 2025 | 23,100.00 | 23,250.00 | 22,850.00 | 22,850.00 | 22,850.00 | -0.87% | 163,502 |
| Sep 22, 2025 | 23,400.00 | 23,700.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.07% | 725,267 |
| Sep 19, 2025 | 22,900.00 | 23,350.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1.97% | 398,091 |
| Sep 18, 2025 | 22,600.00 | 22,950.00 | 22,400.00 | 22,850.00 | 22,850.00 | 1.33% | 399,229 |
| Sep 17, 2025 | 23,000.00 | 23,100.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.96% | 550,857 |
| Sep 16, 2025 | 23,800.00 | 23,800.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.50% | 567,620 |
| 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 |