Ha Noi South Housing and Urban Development Corporation (HOSE:NHA)
Vietnam
· Delayed Price · Currency is VND 18,100
-350 (-1.90%)
At close: Dec 5, 2025
HOSE:NHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,300.00 | 18,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.90% | 140,070 |
| Dec 4, 2025 | 18,250.00 | 18,700.00 | 18,200.00 | 18,450.00 | 18,450.00 | 1.93% | 140,805 |
| Dec 3, 2025 | 17,900.00 | 18,100.00 | 17,900.00 | 18,100.00 | 18,100.00 | 1.12% | 91,446 |
| Dec 2, 2025 | 18,100.00 | 18,100.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.83% | 129,252 |
| Dec 1, 2025 | 18,800.00 | 18,800.00 | 18,000.00 | 18,050.00 | 18,050.00 | -1.10% | 119,829 |
| Nov 28, 2025 | 18,250.00 | 18,600.00 | 18,250.00 | 18,250.00 | 18,250.00 | -1.35% | 149,256 |
| Nov 27, 2025 | 18,700.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -11.90% | 291,395 |
| Nov 26, 2025 | 20,000.00 | 21,000.00 | 20,000.00 | 21,000.00 | 18,249.84 | 5.79% | 600,405 |
| Nov 25, 2025 | 20,350.00 | 20,600.00 | 19,850.00 | 19,850.00 | 17,250.44 | -3.17% | 238,918 |
| Nov 24, 2025 | 20,400.00 | 20,700.00 | 19,800.00 | 20,500.00 | 17,815.32 | 0.49% | 198,812 |
| Nov 21, 2025 | 20,500.00 | 20,500.00 | 20,100.00 | 20,400.00 | 17,728.42 | -1.21% | 211,087 |
| Nov 20, 2025 | 20,500.00 | 20,750.00 | 20,200.00 | 20,650.00 | 17,945.68 | -0.24% | 127,335 |
| Nov 19, 2025 | 21,000.00 | 21,100.00 | 20,550.00 | 20,700.00 | 17,989.13 | -1.19% | 231,304 |
| Nov 18, 2025 | 20,900.00 | 21,000.00 | 20,750.00 | 20,950.00 | 18,206.39 | 0.24% | 197,098 |
| Nov 17, 2025 | 20,600.00 | 21,150.00 | 20,600.00 | 20,900.00 | 18,162.94 | 2.20% | 363,932 |
| Nov 14, 2025 | 20,300.00 | 20,650.00 | 20,300.00 | 20,450.00 | 17,771.87 | 0.74% | 188,226 |
| Nov 13, 2025 | 20,350.00 | 21,000.00 | 20,200.00 | 20,300.00 | 17,641.51 | -0.25% | 81,249 |
| Nov 12, 2025 | 20,000.00 | 20,500.00 | 19,900.00 | 20,350.00 | 17,684.96 | 1.75% | 239,331 |
| Nov 11, 2025 | 20,100.00 | 20,100.00 | 19,600.00 | 20,000.00 | 17,380.80 | 0.76% | 123,874 |
| Nov 10, 2025 | 20,000.00 | 20,500.00 | 19,750.00 | 19,850.00 | 17,250.44 | -1.00% | 123,004 |
| Nov 7, 2025 | 20,650.00 | 20,900.00 | 20,000.00 | 20,050.00 | 17,424.25 | -2.91% | 185,546 |
| Nov 6, 2025 | 20,450.00 | 20,850.00 | 20,400.00 | 20,650.00 | 17,945.68 | 0.24% | 124,384 |
| Nov 5, 2025 | 21,000.00 | 21,000.00 | 20,450.00 | 20,600.00 | 17,902.22 | -2.37% | 163,180 |
| Nov 4, 2025 | 20,000.00 | 21,200.00 | 19,350.00 | 21,100.00 | 18,336.74 | 4.98% | 494,605 |
| Nov 3, 2025 | 21,100.00 | 21,100.00 | 20,100.00 | 20,100.00 | 17,467.70 | -3.37% | 291,152 |
| Oct 31, 2025 | 21,050.00 | 21,100.00 | 20,800.00 | 20,800.00 | 18,076.03 | -1.19% | 251,629 |
| Oct 30, 2025 | 21,000.00 | 21,350.00 | 20,850.00 | 21,050.00 | 18,293.29 | 0.24% | 215,650 |
| Oct 29, 2025 | 21,200.00 | 21,200.00 | 20,800.00 | 21,000.00 | 18,249.84 | 1.20% | 203,741 |
| Oct 28, 2025 | 20,400.00 | 20,750.00 | 20,200.00 | 20,750.00 | 18,032.58 | 1.22% | 299,120 |
| Oct 27, 2025 | 20,850.00 | 21,000.00 | 20,500.00 | 20,500.00 | 17,815.32 | -0.97% | 279,032 |
| Oct 24, 2025 | 20,800.00 | 20,950.00 | 20,500.00 | 20,700.00 | 17,989.13 | -0.72% | 305,131 |
| Oct 23, 2025 | 21,400.00 | 21,400.00 | 20,850.00 | 20,850.00 | 18,119.48 | -2.34% | 240,709 |
| Oct 22, 2025 | 21,350.00 | 21,350.00 | 20,300.00 | 21,350.00 | 18,554.00 | 2.40% | 782,953 |
| Oct 21, 2025 | 21,750.00 | 21,800.00 | 20,500.00 | 20,850.00 | 18,119.48 | -3.70% | 812,438 |
| Oct 20, 2025 | 23,300.00 | 23,850.00 | 21,650.00 | 21,650.00 | 18,814.72 | -6.88% | 1,291,136 |
| Oct 17, 2025 | 23,250.00 | 23,500.00 | 23,000.00 | 23,250.00 | 20,205.18 | 2.88% | 1,574,064 |
| Oct 16, 2025 | 21,750.00 | 22,800.00 | 21,750.00 | 22,600.00 | 19,640.30 | 3.91% | 830,519 |
| Oct 15, 2025 | 21,750.00 | 21,950.00 | 21,500.00 | 21,750.00 | 18,901.62 | - | 406,132 |
| Oct 14, 2025 | 22,750.00 | 22,750.00 | 21,750.00 | 21,750.00 | 18,901.62 | -3.55% | 770,115 |
| Oct 13, 2025 | 21,500.00 | 22,750.00 | 21,500.00 | 22,550.00 | 19,596.85 | 2.73% | 917,815 |
| Oct 10, 2025 | 21,750.00 | 22,700.00 | 21,750.00 | 21,950.00 | 19,075.43 | 1.15% | 389,785 |
| Oct 9, 2025 | 21,700.00 | 21,950.00 | 21,400.00 | 21,700.00 | 18,858.17 | 0.46% | 365,434 |
| Oct 8, 2025 | 22,100.00 | 22,100.00 | 21,250.00 | 21,600.00 | 18,771.26 | -0.23% | 365,363 |
| Oct 7, 2025 | 22,400.00 | 22,400.00 | 21,650.00 | 21,650.00 | 18,814.72 | -2.48% | 304,654 |
| Oct 6, 2025 | 21,350.00 | 22,250.00 | 21,350.00 | 22,200.00 | 19,292.69 | 4.47% | 317,971 |
| Oct 3, 2025 | 21,550.00 | 21,650.00 | 21,050.00 | 21,250.00 | 18,467.10 | -2.52% | 509,183 |
| Oct 2, 2025 | 22,400.00 | 22,500.00 | 21,650.00 | 21,800.00 | 18,945.07 | -2.24% | 531,911 |
| Oct 1, 2025 | 22,150.00 | 22,550.00 | 22,100.00 | 22,300.00 | 19,379.59 | -0.22% | 237,126 |
| Sep 30, 2025 | 22,950.00 | 23,200.00 | 21,850.00 | 22,350.00 | 19,423.04 | -2.83% | 934,857 |
| Sep 29, 2025 | 24,000.00 | 24,000.00 | 23,000.00 | 23,000.00 | 19,987.92 | -3.77% | 749,987 |
| Sep 26, 2025 | 23,900.00 | 24,500.00 | 23,800.00 | 23,900.00 | 20,770.06 | -1.24% | 622,743 |
| Sep 25, 2025 | 23,800.00 | 24,500.00 | 23,600.00 | 24,200.00 | 21,030.77 | 3.20% | 1,291,048 |
| Sep 24, 2025 | 23,100.00 | 23,600.00 | 22,700.00 | 23,450.00 | 20,378.99 | 2.63% | 538,372 |
| Sep 23, 2025 | 23,100.00 | 23,250.00 | 22,850.00 | 22,850.00 | 19,857.56 | -0.87% | 163,502 |
| Sep 22, 2025 | 23,400.00 | 23,700.00 | 23,000.00 | 23,050.00 | 20,031.37 | -1.07% | 725,267 |
| Sep 19, 2025 | 22,900.00 | 23,350.00 | 22,900.00 | 23,300.00 | 20,248.63 | 1.97% | 398,091 |
| Sep 18, 2025 | 22,600.00 | 22,950.00 | 22,400.00 | 22,850.00 | 19,857.56 | 1.33% | 399,229 |
| Sep 17, 2025 | 23,000.00 | 23,100.00 | 22,550.00 | 22,550.00 | 19,596.85 | -1.96% | 550,857 |
| Sep 16, 2025 | 23,800.00 | 23,800.00 | 23,000.00 | 23,000.00 | 19,987.92 | -1.50% | 567,620 |
| Sep 15, 2025 | 23,200.00 | 23,650.00 | 23,100.00 | 23,350.00 | 20,292.08 | 0.65% | 439,005 |
| Sep 12, 2025 | 23,200.00 | 23,500.00 | 23,100.00 | 23,200.00 | 20,161.73 | 1.09% | 500,568 |
| Sep 11, 2025 | 22,400.00 | 22,950.00 | 21,800.00 | 22,950.00 | 19,944.47 | 2.68% | 802,264 |
| Sep 10, 2025 | 23,150.00 | 23,150.00 | 22,350.00 | 22,350.00 | 19,423.04 | -2.40% | 679,803 |
| Sep 9, 2025 | 22,600.00 | 22,900.00 | 22,450.00 | 22,900.00 | 19,901.02 | 1.55% | 756,165 |
| Sep 8, 2025 | 23,600.00 | 23,950.00 | 22,550.00 | 22,550.00 | 19,596.85 | -6.04% | 1,645,290 |
| Sep 5, 2025 | 25,050.00 | 25,300.00 | 23,500.00 | 24,000.00 | 20,856.96 | -3.23% | 1,200,214 |
| Sep 4, 2025 | 25,500.00 | 25,750.00 | 24,750.00 | 24,800.00 | 21,552.19 | - | 1,370,498 |
| Sep 3, 2025 | 24,000.00 | 24,850.00 | 23,900.00 | 24,800.00 | 21,552.19 | 4.20% | 827,163 |
| Aug 29, 2025 | 23,800.00 | 24,300.00 | 23,700.00 | 23,800.00 | 20,683.15 | 1.28% | 826,591 |
| Aug 28, 2025 | 23,300.00 | 23,650.00 | 23,250.00 | 23,500.00 | 20,422.44 | 2.17% | 503,305 |
| Aug 27, 2025 | 24,000.00 | 24,800.00 | 23,000.00 | 23,000.00 | 19,987.92 | -4.17% | 1,202,431 |
| Aug 26, 2025 | 22,700.00 | 24,100.00 | 22,700.00 | 24,000.00 | 20,856.96 | 4.35% | 708,706 |
| Aug 25, 2025 | 24,000.00 | 24,000.00 | 22,850.00 | 23,000.00 | 19,987.92 | -1.92% | 1,060,853 |
| Aug 22, 2025 | 24,800.00 | 25,000.00 | 23,450.00 | 23,450.00 | 20,378.99 | -6.94% | 2,377,814 |
| Aug 21, 2025 | 25,850.00 | 26,200.00 | 25,150.00 | 25,200.00 | 21,899.81 | -2.33% | 1,487,258 |
| Aug 20, 2025 | 27,400.00 | 27,750.00 | 25,750.00 | 25,800.00 | 22,421.23 | -6.69% | 2,095,091 |
| Aug 19, 2025 | 28,000.00 | 28,900.00 | 27,250.00 | 27,650.00 | 24,028.96 | 2.22% | 2,145,987 |
| Aug 18, 2025 | 25,700.00 | 27,050.00 | 24,750.00 | 27,050.00 | 23,507.53 | 6.92% | 2,499,263 |
| Aug 15, 2025 | 26,800.00 | 27,000.00 | 25,050.00 | 25,300.00 | 21,986.71 | -4.71% | 1,641,583 |
| Aug 14, 2025 | 27,000.00 | 27,000.00 | 26,000.00 | 26,550.00 | 23,073.01 | -0.19% | 1,411,150 |
| Aug 13, 2025 | 26,650.00 | 27,200.00 | 25,550.00 | 26,600.00 | 23,116.46 | 1.33% | 1,868,072 |
| Aug 12, 2025 | 26,850.00 | 26,850.00 | 24,900.00 | 26,250.00 | 22,812.30 | -1.69% | 1,816,738 |
| Aug 11, 2025 | 25,500.00 | 26,850.00 | 25,400.00 | 26,700.00 | 23,203.37 | 6.37% | 2,368,000 |
| Aug 8, 2025 | 24,000.00 | 25,200.00 | 23,900.00 | 25,100.00 | 21,812.90 | 4.58% | 2,946,871 |
| Aug 7, 2025 | 24,500.00 | 24,500.00 | 23,650.00 | 24,000.00 | 20,856.96 | 1.27% | 941,134 |
| Aug 6, 2025 | 23,550.00 | 23,700.00 | 23,200.00 | 23,700.00 | 20,596.25 | 0.85% | 898,202 |
| Aug 5, 2025 | 24,200.00 | 24,850.00 | 22,350.00 | 23,500.00 | 20,422.44 | -1.67% | 2,989,961 |
| Aug 4, 2025 | 23,800.00 | 24,450.00 | 23,600.00 | 23,900.00 | 20,770.06 | 0.42% | 972,496 |
| Aug 1, 2025 | 23,600.00 | 24,350.00 | 23,000.00 | 23,800.00 | 20,683.15 | 1.49% | 1,787,891 |
| Jul 31, 2025 | 23,800.00 | 23,800.00 | 22,350.00 | 23,450.00 | 20,378.99 | 1.74% | 1,250,309 |
| Jul 30, 2025 | 22,950.00 | 23,600.00 | 22,200.00 | 23,050.00 | 20,031.37 | 0.44% | 1,224,732 |
| Jul 29, 2025 | 25,400.00 | 25,450.00 | 22,950.00 | 22,950.00 | 19,944.47 | -4.57% | 3,162,281 |
| Jul 28, 2025 | 22,800.00 | 24,050.00 | 22,800.00 | 24,050.00 | 20,900.41 | 6.89% | 2,786,101 |
| Jul 25, 2025 | 22,250.00 | 22,650.00 | 22,250.00 | 22,500.00 | 19,553.40 | 0.67% | 976,122 |
| Jul 24, 2025 | 22,750.00 | 22,800.00 | 22,000.00 | 22,350.00 | 19,423.04 | -1.32% | 1,841,947 |
| Jul 23, 2025 | 23,000.00 | 23,200.00 | 22,600.00 | 22,650.00 | 19,683.76 | -1.09% | 1,220,571 |
| Jul 22, 2025 | 22,500.00 | 22,900.00 | 22,300.00 | 22,900.00 | 19,901.02 | 1.55% | 811,002 |
| Jul 21, 2025 | 23,000.00 | 23,300.00 | 22,550.00 | 22,550.00 | 19,596.85 | -1.74% | 1,145,763 |
| Jul 18, 2025 | 23,500.00 | 24,300.00 | 22,600.00 | 22,950.00 | 19,944.47 | -1.08% | 1,395,241 |
| Jul 17, 2025 | 22,900.00 | 23,950.00 | 22,550.00 | 23,200.00 | 20,161.73 | 1.98% | 1,815,850 |