Ha Noi South Housing and Urban Development Corporation (HOSE:NHA)
Vietnam · Delayed Price · Currency is VND 11,800
-50 (-0.42%)
At close: May 22, 2026
HOSE:NHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 11,900.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.42% | 81,163 |
| May 21, 2026 | 12,100.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | -2.07% | 85,909 |
| May 20, 2026 | 12,300.00 | 12,400.00 | 11,500.00 | 12,100.00 | 12,100.00 | -1.63% | 189,463 |
| May 19, 2026 | 12,300.00 | 12,650.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 104,444 |
| May 18, 2026 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 128,460 |
| May 15, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.19% | 127,899 |
| May 14, 2026 | 12,700.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.39% | 72,165 |
| May 13, 2026 | 12,800.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 0.40% | 86,816 |
| May 12, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | 0.40% | 53,120 |
| May 11, 2026 | 12,700.00 | 12,950.00 | 12,550.00 | 12,600.00 | 12,600.00 | - | 141,285 |
| May 8, 2026 | 12,900.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -2.33% | 108,679 |
| May 7, 2026 | 13,100.00 | 13,100.00 | 12,850.00 | 12,900.00 | 12,900.00 | -1.15% | 121,118 |
| May 6, 2026 | 13,150.00 | 13,150.00 | 12,900.00 | 13,050.00 | 13,050.00 | 0.77% | 101,607 |
| May 5, 2026 | 13,000.00 | 13,050.00 | 12,900.00 | 12,950.00 | 12,950.00 | -1.15% | 99,271 |
| May 4, 2026 | 13,000.00 | 13,450.00 | 13,000.00 | 13,100.00 | 13,100.00 | 1.16% | 146,742 |
| Apr 29, 2026 | 12,700.00 | 13,150.00 | 12,700.00 | 12,950.00 | 12,950.00 | 0.39% | 116,615 |
| Apr 28, 2026 | 13,050.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.15% | 69,703 |
| Apr 24, 2026 | 13,000.00 | 13,100.00 | 12,650.00 | 13,050.00 | 13,050.00 | 0.38% | 153,059 |
| Apr 23, 2026 | 13,000.00 | 13,200.00 | 12,650.00 | 13,000.00 | 13,000.00 | -0.38% | 130,246 |
| Apr 22, 2026 | 13,050.00 | 13,200.00 | 12,950.00 | 13,050.00 | 13,050.00 | - | 169,526 |
| Apr 21, 2026 | 13,400.00 | 13,650.00 | 13,050.00 | 13,050.00 | 13,050.00 | -2.61% | 139,143 |
| Apr 20, 2026 | 13,450.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | 80,981 |
| Apr 17, 2026 | 13,750.00 | 13,750.00 | 13,450.00 | 13,450.00 | 13,450.00 | -0.37% | 68,486 |
| Apr 16, 2026 | 13,650.00 | 13,800.00 | 13,450.00 | 13,500.00 | 13,500.00 | -1.10% | 166,695 |
| Apr 15, 2026 | 13,800.00 | 14,000.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.36% | 218,498 |
| Apr 14, 2026 | 13,800.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 168,372 |
| Apr 13, 2026 | 13,700.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.36% | 263,415 |
| Apr 10, 2026 | 14,100.00 | 14,150.00 | 13,700.00 | 13,750.00 | 13,750.00 | -0.72% | 226,965 |
| Apr 9, 2026 | 13,300.00 | 14,200.00 | 13,300.00 | 13,850.00 | 13,850.00 | 3.75% | 452,465 |
| Apr 8, 2026 | 13,000.00 | 13,350.00 | 12,650.00 | 13,350.00 | 13,350.00 | 6.80% | 319,155 |
| Apr 7, 2026 | 12,450.00 | 12,750.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.96% | 89,775 |
| Apr 6, 2026 | 12,900.00 | 13,050.00 | 12,750.00 | 12,750.00 | 12,750.00 | -2.30% | 250,664 |
| Apr 3, 2026 | 13,100.00 | 13,400.00 | 12,950.00 | 13,050.00 | 13,050.00 | -0.38% | 140,084 |
| Apr 2, 2026 | 13,100.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | -1.50% | 151,530 |
| Apr 1, 2026 | 13,500.00 | 13,550.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.38% | 279,729 |
| Mar 31, 2026 | 13,100.00 | 13,600.00 | 13,100.00 | 13,250.00 | 13,250.00 | -0.38% | 376,105 |
| Mar 30, 2026 | 13,050.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | -1.48% | 121,684 |
| Mar 27, 2026 | 12,500.00 | 13,500.00 | 12,450.00 | 13,500.00 | 13,500.00 | 6.72% | 320,596 |
| Mar 26, 2026 | 12,750.00 | 13,000.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.78% | 97,941 |
| Mar 25, 2026 | 12,600.00 | 12,800.00 | 12,450.00 | 12,750.00 | 12,750.00 | 3.24% | 128,111 |
| Mar 24, 2026 | 12,100.00 | 12,700.00 | 11,800.00 | 12,350.00 | 12,350.00 | 3.78% | 229,166 |
| Mar 23, 2026 | 12,250.00 | 12,550.00 | 11,750.00 | 11,900.00 | 11,900.00 | -4.03% | 115,341 |
| Mar 20, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | -2.36% | 64,799 |
| Mar 19, 2026 | 12,200.00 | 12,900.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 110,503 |
| Mar 18, 2026 | 12,950.00 | 12,950.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 54,621 |
| Mar 17, 2026 | 12,950.00 | 13,050.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 71,351 |
| Mar 16, 2026 | 12,650.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | 2.40% | 120,711 |
| Mar 13, 2026 | 12,500.00 | 12,850.00 | 12,250.00 | 12,500.00 | 12,500.00 | - | 91,286 |
| Mar 12, 2026 | 12,600.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 125,251 |
| Mar 11, 2026 | 12,050.00 | 12,800.00 | 12,050.00 | 12,600.00 | 12,600.00 | 4.56% | 108,367 |