Ha Noi South Housing and Urban Development Corporation (HOSE:NHA)
Vietnam · Delayed Price · Currency is VND 7,200.00
-130.00 (-1.77%)
At close: Sep 23, 2026
HOSE:NHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,440.00 | 7,440.00 | 7,330.00 | 7,330.00 | 7,330.00 | 1.52% | 65,990 |
| Sep 21, 2026 | 7,080.00 | 7,480.00 | 7,080.00 | 7,220.00 | 7,220.00 | 1.98% | 112,190 |
| Sep 18, 2026 | 7,050.00 | 7,280.00 | 7,050.00 | 7,080.00 | 7,080.00 | 2.02% | 70,637 |
| Sep 17, 2026 | 6,700.00 | 6,960.00 | 6,700.00 | 6,940.00 | 6,940.00 | 3.58% | 104,329 |
| Sep 16, 2026 | 6,650.00 | 6,900.00 | 6,640.00 | 6,700.00 | 6,700.00 | 2.29% | 71,408 |
| Sep 15, 2026 | 7,000.00 | 7,030.00 | 6,500.00 | 6,550.00 | 6,550.00 | -6.16% | 147,156 |
| Sep 14, 2026 | 7,290.00 | 7,290.00 | 6,710.00 | 6,980.00 | 6,980.00 | -3.19% | 141,261 |
| Sep 11, 2026 | 7,560.00 | 7,580.00 | 7,210.00 | 7,210.00 | 7,210.00 | -4.63% | 106,708 |
| Sep 10, 2026 | 7,650.00 | 7,660.00 | 7,550.00 | 7,560.00 | 7,560.00 | -1.18% | 44,220 |
| Sep 9, 2026 | 7,740.00 | 7,760.00 | 7,200.00 | 7,650.00 | 7,650.00 | -0.91% | 103,538 |
| Sep 8, 2026 | 7,900.00 | 7,900.00 | 7,720.00 | 7,720.00 | 7,720.00 | -2.28% | 57,519 |
| Sep 7, 2026 | 7,980.00 | 7,980.00 | 7,800.00 | 7,900.00 | 7,900.00 | -0.75% | 63,048 |
| Sep 4, 2026 | 8,000.00 | 8,000.00 | 7,870.00 | 7,960.00 | 7,960.00 | -0.50% | 33,195 |
| Sep 3, 2026 | 7,840.00 | 8,090.00 | 7,840.00 | 8,000.00 | 8,000.00 | 0.50% | 45,560 |
| Aug 28, 2026 | 7,820.00 | 8,260.00 | 7,820.00 | 7,960.00 | 7,960.00 | -0.75% | 115,043 |
| Aug 27, 2026 | 8,170.00 | 8,170.00 | 8,010.00 | 8,020.00 | 8,020.00 | -0.50% | 49,658 |
| Aug 26, 2026 | 8,100.00 | 8,100.00 | 8,050.00 | 8,060.00 | 8,060.00 | -0.12% | 75,721 |
| Aug 25, 2026 | 8,500.00 | 8,500.00 | 7,720.00 | 8,070.00 | 8,070.00 | -2.77% | 173,540 |
| Aug 24, 2026 | 7,950.00 | 8,400.00 | 7,950.00 | 8,300.00 | 8,300.00 | 4.40% | 191,406 |
| Aug 21, 2026 | 7,820.00 | 7,990.00 | 7,700.00 | 7,950.00 | 7,950.00 | 2.32% | 130,096 |
| Aug 20, 2026 | 7,800.00 | 7,960.00 | 7,610.00 | 7,770.00 | 7,770.00 | - | 133,672 |
| Aug 19, 2026 | 7,700.00 | 8,000.00 | 7,700.00 | 7,770.00 | 7,770.00 | -4.19% | 211,166 |
| Aug 18, 2026 | 8,250.00 | 8,400.00 | 8,100.00 | 8,110.00 | 8,110.00 | -3.91% | 145,674 |
| Aug 17, 2026 | 8,300.00 | 8,440.00 | 8,230.00 | 8,440.00 | 8,440.00 | 2.06% | 35,924 |
| Aug 14, 2026 | 8,370.00 | 8,450.00 | 8,210.00 | 8,270.00 | 8,270.00 | -1.19% | 77,919 |
| Aug 13, 2026 | 8,480.00 | 8,480.00 | 8,360.00 | 8,370.00 | 8,370.00 | -0.36% | 75,589 |
| Aug 12, 2026 | 8,400.00 | 8,490.00 | 8,390.00 | 8,400.00 | 8,400.00 | -0.71% | 113,958 |
| Aug 11, 2026 | 8,310.00 | 8,470.00 | 8,310.00 | 8,460.00 | 8,460.00 | 1.56% | 112,718 |
| Aug 10, 2026 | 8,100.00 | 8,340.00 | 8,100.00 | 8,330.00 | 8,330.00 | 1.09% | 122,631 |
| Aug 7, 2026 | 8,290.00 | 8,390.00 | 8,140.00 | 8,240.00 | 8,240.00 | -0.12% | 107,129 |
| Aug 6, 2026 | 8,250.00 | 8,300.00 | 8,170.00 | 8,250.00 | 8,250.00 | 0.61% | 98,298 |
| Aug 5, 2026 | 8,390.00 | 8,490.00 | 8,200.00 | 8,200.00 | 8,200.00 | -2.03% | 124,481 |
| Aug 4, 2026 | 8,310.00 | 8,400.00 | 8,190.00 | 8,370.00 | 8,370.00 | 0.84% | 26,929 |
| Aug 3, 2026 | 8,000.00 | 8,480.00 | 8,000.00 | 8,300.00 | 8,300.00 | 3.75% | 144,271 |
| Jul 31, 2026 | 8,190.00 | 8,190.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.32% | 54,156 |
| Jul 30, 2026 | 7,850.00 | 8,290.00 | 7,850.00 | 8,190.00 | 8,190.00 | 4.33% | 84,111 |
| Jul 29, 2026 | 7,750.00 | 7,940.00 | 7,750.00 | 7,850.00 | 7,850.00 | 1.29% | 39,103 |
| Jul 28, 2026 | 7,100.00 | 7,770.00 | 7,100.00 | 7,750.00 | 7,750.00 | 1.97% | 152,076 |
| Jul 27, 2026 | 8,030.00 | 8,130.00 | 7,570.00 | 7,600.00 | 7,600.00 | -6.29% | 131,459 |
| Jul 24, 2026 | 8,300.00 | 8,310.00 | 8,100.00 | 8,110.00 | 8,110.00 | -2.41% | 42,653 |
| 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 |