Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,065.37 +359.92 (+0.52%) CMC Crypto 200
1,447.87 -20.23 (-1.38%)
Ha Noi South Housing and Urban Development Corporation (NHA.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 28,200.00 | 29,600.00 | 27,600.00 | 28,700.00 | 28,700.00 | 1,874,500 |
| 23 May 2024 | 29,000.00 | 29,400.00 | 27,800.00 | 28,450.00 | 28,450.00 | 1,845,600 |
| 22 May 2024 | 30,100.00 | 30,100.00 | 28,500.00 | 29,600.00 | 29,600.00 | 1,214,600 |
| 21 May 2024 | 27,800.00 | 28,700.00 | 27,000.00 | 28,700.00 | 28,700.00 | 2,034,400 |
| 20 May 2024 | 26,100.00 | 26,850.00 | 25,500.00 | 26,850.00 | 26,850.00 | 1,995,600 |
| 17 May 2024 | 23,900.00 | 25,100.00 | 23,300.00 | 25,100.00 | 25,100.00 | 1,552,300 |
| 16 May 2024 | 24,000.00 | 24,000.00 | 23,400.00 | 23,500.00 | 23,500.00 | 616,200 |
| 15 May 2024 | 22,050.00 | 23,500.00 | 21,900.00 | 23,500.00 | 23,500.00 | 1,337,000 |
| 14 May 2024 | 22,200.00 | 22,300.00 | 21,700.00 | 22,000.00 | 22,000.00 | 399,600 |
| 13 May 2024 | 22,400.00 | 22,500.00 | 21,700.00 | 22,000.00 | 22,000.00 | 713,100 |
| 10 May 2024 | 22,200.00 | 22,200.00 | 21,350.00 | 22,200.00 | 22,200.00 | 878,400 |
| 09 May 2024 | 22,450.00 | 22,450.00 | 21,850.00 | 22,000.00 | 22,000.00 | 621,100 |
| 08 May 2024 | 20,300.00 | 21,800.00 | 19,800.00 | 21,800.00 | 21,800.00 | 1,547,800 |
| 07 May 2024 | 20,250.00 | 20,750.00 | 20,150.00 | 20,400.00 | 20,400.00 | 521,700 |
| 06 May 2024 | 19,200.00 | 20,150.00 | 18,850.00 | 20,150.00 | 20,150.00 | 687,700 |
| 03 May 2024 | 18,950.00 | 19,250.00 | 18,650.00 | 18,850.00 | 18,850.00 | 617,800 |
| 02 May 2024 | 18,950.00 | 19,000.00 | 18,350.00 | 18,600.00 | 18,600.00 | 267,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 19,150.00 | 19,300.00 | 18,500.00 | 18,750.00 | 18,750.00 | 442,200 |
| 25 Apr 2024 | 19,100.00 | 19,550.00 | 19,000.00 | 19,150.00 | 19,150.00 | 337,400 |
| 24 Apr 2024 | 18,550.00 | 19,750.00 | 18,550.00 | 19,700.00 | 19,700.00 | 647,800 |
| 23 Apr 2024 | 19,000.00 | 19,050.00 | 18,000.00 | 18,500.00 | 18,500.00 | 402,500 |
| 22 Apr 2024 | 19,600.00 | 19,600.00 | 18,450.00 | 19,100.00 | 19,100.00 | 517,800 |
| 19 Apr 2024 | 19,800.00 | 19,800.00 | 18,450.00 | 18,500.00 | 18,500.00 | 975,900 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 20,350.00 | 20,950.00 | 19,800.00 | 19,800.00 | 19,800.00 | 822,600 |
| 16 Apr 2024 | 20,850.00 | 21,200.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1,336,600 |
| 15 Apr 2024 | 22,700.00 | 23,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | 1,117,800 |
| 12 Apr 2024 | 23,450.00 | 23,500.00 | 22,900.00 | 23,100.00 | 23,100.00 | 439,000 |
| 11 Apr 2024 | 22,500.00 | 23,350.00 | 22,300.00 | 23,000.00 | 23,000.00 | 536,100 |
| 10 Apr 2024 | 23,000.00 | 24,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1,038,500 |
| 09 Apr 2024 | 23,150.00 | 23,200.00 | 22,400.00 | 22,750.00 | 22,750.00 | 401,100 |
| 08 Apr 2024 | 21,550.00 | 23,200.00 | 21,500.00 | 23,100.00 | 23,100.00 | 1,474,200 |
| 05 Apr 2024 | 21,300.00 | 22,500.00 | 21,200.00 | 21,700.00 | 21,700.00 | 902,200 |
| 04 Apr 2024 | 22,000.00 | 22,550.00 | 21,200.00 | 22,000.00 | 22,000.00 | 825,700 |
| 03 Apr 2024 | 22,600.00 | 22,700.00 | 22,000.00 | 22,100.00 | 22,100.00 | 507,100 |
| 02 Apr 2024 | 22,800.00 | 22,800.00 | 21,800.00 | 22,600.00 | 22,600.00 | 713,100 |
| 01 Apr 2024 | 22,000.00 | 23,000.00 | 22,000.00 | 22,750.00 | 22,750.00 | 777,900 |
| 29 Mar 2024 | 22,500.00 | 22,600.00 | 21,700.00 | 22,000.00 | 22,000.00 | 604,500 |
| 28 Mar 2024 | 22,550.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 415,100 |
| 27 Mar 2024 | 22,900.00 | 22,900.00 | 22,000.00 | 22,300.00 | 22,300.00 | 601,900 |
| 26 Mar 2024 | 20,000.00 | 21,650.00 | 20,000.00 | 21,650.00 | 21,650.00 | 805,400 |
| 25 Mar 2024 | 20,950.00 | 21,000.00 | 20,150.00 | 20,250.00 | 20,250.00 | 588,900 |
| 22 Mar 2024 | 21,300.00 | 21,300.00 | 20,500.00 | 20,650.00 | 20,650.00 | 649,000 |
| 21 Mar 2024 | 20,700.00 | 20,950.00 | 20,200.00 | 20,900.00 | 20,900.00 | 846,900 |
| 20 Mar 2024 | 19,800.00 | 20,450.00 | 19,400.00 | 20,200.00 | 20,200.00 | 701,100 |
| 19 Mar 2024 | 20,800.00 | 20,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | 508,700 |
| 18 Mar 2024 | 21,400.00 | 21,400.00 | 19,100.00 | 20,500.00 | 20,500.00 | 1,034,800 |
| 15 Mar 2024 | 19,800.00 | 20,900.00 | 19,600.00 | 20,500.00 | 20,500.00 | 1,563,400 |
| 14 Mar 2024 | 19,250.00 | 19,800.00 | 19,150.00 | 19,550.00 | 19,550.00 | 928,300 |
| 13 Mar 2024 | 17,800.00 | 18,900.00 | 17,750.00 | 18,900.00 | 18,900.00 | 887,100 |
| 12 Mar 2024 | 18,200.00 | 18,350.00 | 17,400.00 | 17,800.00 | 17,800.00 | 485,500 |
| 11 Mar 2024 | 18,300.00 | 18,700.00 | 17,800.00 | 18,000.00 | 18,000.00 | 511,200 |
| 08 Mar 2024 | 18,000.00 | 18,700.00 | 17,850.00 | 18,150.00 | 18,150.00 | 830,000 |
| 07 Mar 2024 | 18,150.00 | 18,200.00 | 17,850.00 | 17,900.00 | 17,900.00 | 428,469 |
| 06 Mar 2024 | 17,600.00 | 18,300.00 | 17,600.00 | 18,050.00 | 18,050.00 | 748,400 |
| 05 Mar 2024 | 17,550.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | 387,200 |
| 04 Mar 2024 | 17,600.00 | 17,700.00 | 17,450.00 | 17,600.00 | 17,600.00 | 577,400 |
| 01 Mar 2024 | 17,350.00 | 17,350.00 | 17,000.00 | 17,200.00 | 17,200.00 | 203,700 |
| 29 Feb 2024 | 17,350.00 | 17,400.00 | 16,850.00 | 17,100.00 | 17,100.00 | 379,900 |
| 28 Feb 2024 | 17,500.00 | 17,500.00 | 17,000.00 | 17,200.00 | 17,200.00 | 270,500 |
| 27 Feb 2024 | 17,250.00 | 17,300.00 | 16,950.00 | 17,300.00 | 17,300.00 | 194,300 |
| 26 Feb 2024 | 17,000.00 | 17,150.00 | 16,850.00 | 17,000.00 | 17,000.00 | 150,700 |
| 23 Feb 2024 | 17,650.00 | 17,650.00 | 17,000.00 | 17,000.00 | 17,000.00 | 381,200 |
| 22 Feb 2024 | 17,450.00 | 17,700.00 | 17,100.00 | 17,500.00 | 17,500.00 | 563,800 |
| 21 Feb 2024 | 17,850.00 | 17,850.00 | 16,900.00 | 17,450.00 | 17,450.00 | 148,900 |
| 20 Feb 2024 | 17,150.00 | 18,050.00 | 17,150.00 | 17,750.00 | 17,750.00 | 499,800 |
| 19 Feb 2024 | 17,150.00 | 17,300.00 | 17,000.00 | 17,100.00 | 17,100.00 | 158,700 |
| 16 Feb 2024 | 16,800.00 | 17,400.00 | 16,800.00 | 17,150.00 | 17,150.00 | 135,500 |
| 15 Feb 2024 | 17,500.00 | 17,500.00 | 17,000.00 | 17,100.00 | 17,100.00 | 179,300 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 16,800.00 | 16,850.00 | 16,750.00 | 16,850.00 | 16,850.00 | 65,000 |
| 06 Feb 2024 | 16,900.00 | 16,900.00 | 16,750.00 | 16,750.00 | 16,750.00 | 58,800 |
| 05 Feb 2024 | 16,750.00 | 16,850.00 | 16,700.00 | 16,700.00 | 16,700.00 | 101,900 |
| 02 Feb 2024 | 16,650.00 | 17,150.00 | 16,650.00 | 16,850.00 | 16,850.00 | 262,700 |
| 01 Feb 2024 | 16,700.00 | 16,750.00 | 16,600.00 | 16,650.00 | 16,650.00 | 115,200 |
| 31 Jan 2024 | 16,850.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | 147,400 |
| 30 Jan 2024 | 17,000.00 | 17,000.00 | 16,600.00 | 16,750.00 | 16,750.00 | 84,200 |
| 29 Jan 2024 | 17,000.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | 77,100 |
| 26 Jan 2024 | 16,600.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | 90,200 |
| 25 Jan 2024 | 16,800.00 | 17,000.00 | 16,750.00 | 16,850.00 | 16,850.00 | 65,000 |
| 24 Jan 2024 | 16,950.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,900.00 | 104,500 |
| 23 Jan 2024 | 17,000.00 | 17,100.00 | 16,750.00 | 16,950.00 | 16,950.00 | 124,700 |
| 22 Jan 2024 | 16,650.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 155,700 |
| 19 Jan 2024 | 16,900.00 | 17,050.00 | 16,600.00 | 16,600.00 | 16,600.00 | 132,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 16,800.00 | 16,950.00 | 16,650.00 | 16,700.00 | 16,700.00 | 53,200 |
| 16 Jan 2024 | 16,500.00 | 16,800.00 | 16,100.00 | 16,750.00 | 16,750.00 | 124,200 |
| 15 Jan 2024 | 16,900.00 | 16,950.00 | 16,500.00 | 16,500.00 | 16,500.00 | 115,000 |
| 12 Jan 2024 | 17,050.00 | 17,050.00 | 16,500.00 | 16,600.00 | 16,600.00 | 250,700 |
| 11 Jan 2024 | 17,200.00 | 17,300.00 | 17,000.00 | 17,150.00 | 17,150.00 | 144,100 |
| 10 Jan 2024 | 17,400.00 | 17,500.00 | 17,000.00 | 17,100.00 | 17,100.00 | 227,000 |
| 09 Jan 2024 | 17,900.00 | 17,900.00 | 17,450.00 | 17,550.00 | 17,550.00 | 253,300 |
| 08 Jan 2024 | 18,000.00 | 18,050.00 | 17,750.00 | 17,900.00 | 17,900.00 | 342,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.