Ha Noi South Housing and Urban Development Corporation (HOSE:NHA)
Vietnam
· Delayed Price · Currency is VND 13,050
-50 (-0.38%)
At close: Mar 6, 2026
HOSE:NHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,300.00 | 13,300.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.38% | 84,073 |
| Mar 5, 2026 | 13,050.00 | 13,600.00 | 13,050.00 | 13,100.00 | 13,100.00 | 0.38% | 81,685 |
| Mar 4, 2026 | 13,450.00 | 13,700.00 | 12,800.00 | 13,050.00 | 13,050.00 | -2.97% | 207,342 |
| Mar 3, 2026 | 13,700.00 | 14,100.00 | 13,400.00 | 13,450.00 | 13,450.00 | -1.82% | 165,276 |
| Mar 2, 2026 | 13,950.00 | 14,350.00 | 13,600.00 | 13,700.00 | 13,700.00 | -6.16% | 277,056 |
| Feb 27, 2026 | 14,850.00 | 14,850.00 | 14,550.00 | 14,600.00 | 14,600.00 | -1.02% | 182,549 |
| Feb 26, 2026 | 14,850.00 | 14,850.00 | 14,700.00 | 14,750.00 | 14,750.00 | -0.67% | 68,808 |
| Feb 25, 2026 | 14,850.00 | 14,900.00 | 14,650.00 | 14,850.00 | 14,850.00 | - | 138,793 |
| Feb 24, 2026 | 14,700.00 | 15,050.00 | 14,700.00 | 14,850.00 | 14,850.00 | -0.34% | 127,954 |
| Feb 23, 2026 | 15,100.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | 1.02% | 74,387 |
| Feb 13, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,750.00 | 14,750.00 | -0.67% | 87,237 |
| Feb 12, 2026 | 14,950.00 | 14,950.00 | 14,700.00 | 14,850.00 | 14,850.00 | -0.67% | 35,553 |
| Feb 11, 2026 | 14,600.00 | 15,150.00 | 14,600.00 | 14,950.00 | 14,950.00 | 2.40% | 146,864 |
| Feb 10, 2026 | 14,800.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | -1.35% | 99,651 |
| Feb 9, 2026 | 14,900.00 | 14,950.00 | 14,750.00 | 14,800.00 | 14,800.00 | -0.67% | 48,959 |
| Feb 6, 2026 | 14,900.00 | 15,050.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.67% | 175,793 |
| Feb 5, 2026 | 15,150.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 125,766 |
| Feb 4, 2026 | 15,100.00 | 15,100.00 | 14,800.00 | 15,050.00 | 15,050.00 | 0.67% | 217,213 |
| Feb 3, 2026 | 15,100.00 | 15,250.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.66% | 156,231 |
| Feb 2, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.99% | 118,926 |
| Jan 30, 2026 | 15,250.00 | 15,400.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1.00% | 210,453 |
| Jan 29, 2026 | 15,300.00 | 15,350.00 | 15,000.00 | 15,050.00 | 15,050.00 | -1.31% | 81,911 |
| Jan 28, 2026 | 14,950.00 | 15,300.00 | 14,900.00 | 15,250.00 | 15,250.00 | 1.67% | 132,641 |
| Jan 27, 2026 | 15,000.00 | 15,050.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 76,233 |
| Jan 26, 2026 | 15,550.00 | 15,750.00 | 14,950.00 | 15,000.00 | 15,000.00 | -3.54% | 141,644 |
| Jan 23, 2026 | 16,000.00 | 16,150.00 | 15,450.00 | 15,550.00 | 15,550.00 | -2.20% | 162,309 |
| Jan 22, 2026 | 14,900.00 | 15,900.00 | 14,800.00 | 15,900.00 | 15,900.00 | 6.71% | 544,943 |
| Jan 21, 2026 | 15,150.00 | 15,150.00 | 14,700.00 | 14,900.00 | 14,900.00 | -1.97% | 302,860 |
| Jan 20, 2026 | 15,550.00 | 15,550.00 | 15,150.00 | 15,200.00 | 15,200.00 | -1.94% | 208,190 |
| Jan 19, 2026 | 15,550.00 | 15,650.00 | 15,450.00 | 15,500.00 | 15,500.00 | -0.32% | 140,337 |
| Jan 16, 2026 | 15,700.00 | 15,800.00 | 15,450.00 | 15,550.00 | 15,550.00 | -0.96% | 159,708 |
| Jan 15, 2026 | 15,500.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 1.29% | 252,265 |
| Jan 14, 2026 | 15,500.00 | 15,750.00 | 15,350.00 | 15,500.00 | 15,500.00 | - | 334,575 |
| Jan 13, 2026 | 15,500.00 | 15,550.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 182,891 |
| Jan 12, 2026 | 14,850.00 | 15,500.00 | 14,500.00 | 15,400.00 | 15,400.00 | 2.67% | 337,377 |
| Jan 9, 2026 | 15,600.00 | 15,600.00 | 14,750.00 | 15,000.00 | 15,000.00 | -3.54% | 488,022 |
| Jan 8, 2026 | 15,800.00 | 15,950.00 | 15,550.00 | 15,550.00 | 15,550.00 | -0.32% | 242,564 |
| Jan 7, 2026 | 16,050.00 | 16,200.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.97% | 112,071 |
| Jan 6, 2026 | 15,450.00 | 15,900.00 | 15,450.00 | 15,450.00 | 15,450.00 | 0.32% | 147,869 |
| Jan 5, 2026 | 15,450.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.84% | 254,233 |
| Dec 31, 2025 | 15,950.00 | 16,200.00 | 15,850.00 | 15,850.00 | 15,850.00 | -1.55% | 129,351 |
| Dec 30, 2025 | 16,400.00 | 16,400.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.53% | 161,280 |
| Dec 29, 2025 | 16,400.00 | 16,450.00 | 16,200.00 | 16,350.00 | 16,350.00 | -0.30% | 183,903 |
| Dec 26, 2025 | 16,600.00 | 16,700.00 | 16,100.00 | 16,400.00 | 16,400.00 | -1.80% | 170,048 |
| Dec 25, 2025 | 16,900.00 | 17,050.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.18% | 64,797 |
| Dec 24, 2025 | 16,700.00 | 17,100.00 | 16,650.00 | 16,900.00 | 16,900.00 | 0.90% | 146,546 |
| Dec 23, 2025 | 17,000.00 | 17,050.00 | 16,750.00 | 16,750.00 | 16,750.00 | -1.47% | 83,493 |
| Dec 22, 2025 | 17,000.00 | 17,100.00 | 16,850.00 | 17,000.00 | 17,000.00 | 1.19% | 116,734 |
| Dec 19, 2025 | 16,900.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 120,112 |
| Dec 18, 2025 | 17,200.00 | 17,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | -0.59% | 25,776 |
| Dec 17, 2025 | 17,150.00 | 17,400.00 | 16,600.00 | 17,000.00 | 17,000.00 | -1.73% | 24,211 |
| Dec 16, 2025 | 16,850.00 | 17,500.00 | 16,150.00 | 17,300.00 | 17,300.00 | 3.90% | 216,182 |
| Dec 15, 2025 | 16,750.00 | 17,000.00 | 16,600.00 | 16,650.00 | 16,650.00 | -0.60% | 101,604 |
| Dec 12, 2025 | 17,900.00 | 17,900.00 | 16,750.00 | 16,750.00 | 16,750.00 | -5.63% | 225,060 |
| Dec 11, 2025 | 17,900.00 | 17,950.00 | 17,750.00 | 17,750.00 | 17,750.00 | -0.84% | 140,178 |
| Dec 10, 2025 | 17,950.00 | 18,000.00 | 17,650.00 | 17,900.00 | 17,900.00 | - | 115,867 |
| Dec 9, 2025 | 18,000.00 | 18,000.00 | 17,650.00 | 17,900.00 | 17,900.00 | -1.38% | 150,955 |
| Dec 8, 2025 | 18,300.00 | 18,300.00 | 17,850.00 | 18,150.00 | 18,150.00 | 0.28% | 149,166 |
| 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 |