Ha Noi South Housing and Urban Development Corporation (HOSE:NHA)
Vietnam · Delayed Price · Currency is VND 7,960.00
-60.00 (-0.75%)
At close: Aug 28, 2026
HOSE:NHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |