Ha Noi South Housing and Urban Development Corporation (HOSE:NHA)
Vietnam · Delayed Price · Currency is VND 8,310.00
0.00 (0.00%)
At close: Jul 23, 2026
HOSE:NHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8,100.00 | 8,400.00 | 8,000.00 | 8,310.00 | 8,310.00 | - | 139,536 |
| Jul 22, 2026 | 8,450.00 | 8,490.00 | 8,160.00 | 8,310.00 | 8,310.00 | -1.66% | 99,291 |
| Jul 21, 2026 | 8,500.00 | 8,990.00 | 8,430.00 | 8,450.00 | 8,450.00 | -0.71% | 120,357 |
| Jul 20, 2026 | 8,670.00 | 8,670.00 | 8,500.00 | 8,510.00 | 8,510.00 | -5.23% | 16,009 |
| Jul 17, 2026 | 9,040.00 | 9,110.00 | 8,980.00 | 8,980.00 | 8,980.00 | -0.66% | 35,796 |
| Jul 16, 2026 | 9,000.00 | 9,120.00 | 8,800.00 | 9,040.00 | 9,040.00 | 0.44% | 120,265 |
| Jul 15, 2026 | 8,970.00 | 9,350.00 | 8,920.00 | 9,000.00 | 9,000.00 | 1.43% | 100,689 |
| Jul 14, 2026 | 8,972.73 | 8,981.82 | 8,372.73 | 8,872.73 | 8,872.73 | -1.11% | 175,241 |
| Jul 13, 2026 | 9,090.91 | 9,090.91 | 8,790.91 | 8,972.73 | 8,972.73 | -1.00% | 143,504 |
| Jul 10, 2026 | 9,090.91 | 9,272.73 | 9,045.46 | 9,063.64 | 9,063.64 | -1.29% | 113,608 |
| Jul 9, 2026 | 9,318.18 | 9,318.18 | 8,672.73 | 9,181.82 | 9,181.82 | -1.46% | 100,963 |
| Jul 8, 2026 | 9,181.82 | 9,409.09 | 9,181.82 | 9,318.18 | 9,318.18 | 0.99% | 146,557 |
| Jul 7, 2026 | 9,227.27 | 9,227.27 | 9,072.73 | 9,227.27 | 9,227.27 | - | 81,383 |
| Jul 6, 2026 | 9,500.00 | 9,500.00 | 9,036.36 | 9,227.27 | 9,227.27 | -1.46% | 145,346 |
| Jul 3, 2026 | 9,636.36 | 9,636.36 | 9,318.18 | 9,363.64 | 9,363.64 | -3.29% | 143,188 |
| Jul 2, 2026 | 9,727.27 | 9,727.27 | 9,590.91 | 9,681.82 | 9,681.82 | -0.47% | 39,116 |
| Jul 1, 2026 | 9,818.18 | 9,818.18 | 9,545.46 | 9,727.27 | 9,727.27 | -0.93% | 99,968 |
| Jun 30, 2026 | 9,863.64 | 9,909.09 | 9,727.27 | 9,818.18 | 9,818.18 | 0.47% | 70,247 |
| Jun 29, 2026 | 9,727.27 | 9,909.09 | 9,727.27 | 9,772.73 | 9,772.73 | 0.47% | 125,844 |
| Jun 26, 2026 | 9,818.18 | 10,090.91 | 9,727.27 | 9,727.27 | 9,727.27 | -0.93% | 41,383 |
| Jun 25, 2026 | 10,136.36 | 10,181.82 | 9,727.27 | 9,818.18 | 9,818.18 | -3.14% | 175,231 |
| Jun 24, 2026 | 10,045.46 | 10,227.27 | 10,045.46 | 10,136.36 | 10,136.36 | 0.90% | 48,975 |
| Jun 23, 2026 | 10,318.18 | 10,363.64 | 10,045.46 | 10,045.46 | 10,045.45 | -3.07% | 132,759 |
| Jun 22, 2026 | 10,409.09 | 10,500.00 | 10,272.73 | 10,363.64 | 10,363.64 | -1.30% | 33,195 |
| Jun 19, 2026 | 10,772.73 | 10,772.73 | 10,500.00 | 10,500.00 | 10,500.00 | -0.86% | 35,790 |
| Jun 18, 2026 | 10,590.91 | 10,681.82 | 10,590.91 | 10,590.91 | 10,590.91 | - | 69,412 |
| Jun 17, 2026 | 10,545.46 | 10,772.73 | 10,500.00 | 10,590.91 | 10,590.91 | 0.87% | 68,253 |
| Jun 16, 2026 | 10,272.73 | 10,500.00 | 10,272.73 | 10,500.00 | 10,500.00 | 1.76% | 88,176 |
| Jun 15, 2026 | 10,318.18 | 10,409.09 | 10,272.73 | 10,318.18 | 10,318.18 | 0.89% | 56,929 |
| Jun 12, 2026 | 10,318.18 | 10,318.18 | 10,090.91 | 10,227.27 | 10,227.27 | -0.88% | 105,811 |
| Jun 11, 2026 | 10,272.73 | 10,409.09 | 10,227.27 | 10,318.18 | 10,318.18 | -0.87% | 21,309 |
| Jun 10, 2026 | 10,181.82 | 10,454.55 | 10,045.46 | 10,409.09 | 10,409.09 | 2.23% | 70,920 |
| Jun 9, 2026 | 10,227.27 | 10,272.73 | 10,000.00 | 10,181.82 | 10,181.82 | 0.45% | 53,350 |
| Jun 8, 2026 | 10,181.82 | 10,227.27 | 10,045.46 | 10,136.36 | 10,136.36 | -0.89% | 66,711 |
| Jun 5, 2026 | 10,363.64 | 10,454.55 | 10,227.27 | 10,227.27 | 10,227.27 | -0.88% | 45,742 |
| Jun 4, 2026 | 10,363.64 | 10,409.09 | 10,272.73 | 10,318.18 | 10,318.18 | -0.44% | 72,334 |
| Jun 3, 2026 | 10,454.55 | 10,454.55 | 10,318.18 | 10,363.64 | 10,363.64 | - | 47,752 |
| Jun 2, 2026 | 10,727.27 | 10,727.27 | 10,363.64 | 10,363.64 | 10,363.64 | -2.98% | 109,113 |
| Jun 1, 2026 | 10,681.82 | 10,772.73 | 10,636.36 | 10,681.82 | 10,681.82 | 0.43% | 53,067 |
| May 29, 2026 | 10,590.91 | 10,863.64 | 10,590.91 | 10,636.36 | 10,636.36 | -0.43% | 48,021 |
| May 28, 2026 | 10,818.18 | 10,863.64 | 10,681.82 | 10,681.82 | 10,681.82 | -1.26% | 47,610 |
| May 27, 2026 | 11,272.73 | 11,272.73 | 10,818.18 | 10,818.18 | 10,818.18 | -0.83% | 58,529 |
| May 26, 2026 | 10,590.91 | 11,000.00 | 10,590.91 | 10,909.09 | 10,909.09 | 1.69% | 117,037 |
| May 25, 2026 | 10,727.27 | 10,863.64 | 10,727.27 | 10,727.27 | 10,727.27 | - | 86,328 |
| May 22, 2026 | 10,818.18 | 10,863.64 | 10,681.82 | 10,727.27 | 10,727.27 | -0.42% | 89,279 |
| May 21, 2026 | 11,000.00 | 11,045.46 | 10,727.27 | 10,772.73 | 10,772.73 | -2.07% | 94,499 |
| May 20, 2026 | 11,181.82 | 11,272.73 | 10,454.55 | 11,000.00 | 11,000.00 | -1.63% | 208,409 |
| May 19, 2026 | 11,181.82 | 11,500.00 | 11,136.36 | 11,181.82 | 11,181.82 | - | 114,888 |
| May 18, 2026 | 11,454.55 | 11,454.55 | 11,181.82 | 11,181.82 | 11,181.82 | -1.60% | 141,306 |
| May 15, 2026 | 11,454.55 | 11,545.46 | 11,363.64 | 11,363.64 | 11,363.64 | -1.19% | 140,688 |