Ha Noi South Housing and Urban Development Corporation (HOSE:NHA)
Vietnam
· Delayed Price · Currency is VND 12,900
-150 (-1.15%)
At close: Apr 28, 2026
HOSE:NHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,050.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.15% | 69,703 |
| Apr 24, 2026 | 13,000.00 | 13,100.00 | 12,650.00 | 13,050.00 | 13,050.00 | 0.38% | 153,059 |
| Apr 23, 2026 | 13,000.00 | 13,200.00 | 12,650.00 | 13,000.00 | 13,000.00 | -0.38% | 130,246 |
| Apr 22, 2026 | 13,050.00 | 13,200.00 | 12,950.00 | 13,050.00 | 13,050.00 | - | 169,526 |
| Apr 21, 2026 | 13,400.00 | 13,650.00 | 13,050.00 | 13,050.00 | 13,050.00 | -2.61% | 139,143 |
| Apr 20, 2026 | 13,450.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | -0.37% | 80,981 |
| Apr 17, 2026 | 13,750.00 | 13,750.00 | 13,450.00 | 13,450.00 | 13,450.00 | -0.37% | 68,486 |
| Apr 16, 2026 | 13,650.00 | 13,800.00 | 13,450.00 | 13,500.00 | 13,500.00 | -1.10% | 166,695 |
| Apr 15, 2026 | 13,800.00 | 14,000.00 | 13,650.00 | 13,650.00 | 13,650.00 | -0.36% | 218,498 |
| Apr 14, 2026 | 13,800.00 | 13,950.00 | 13,600.00 | 13,700.00 | 13,700.00 | -0.72% | 168,372 |
| Apr 13, 2026 | 13,700.00 | 14,100.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.36% | 263,415 |
| Apr 10, 2026 | 14,100.00 | 14,150.00 | 13,700.00 | 13,750.00 | 13,750.00 | -0.72% | 226,965 |
| Apr 9, 2026 | 13,300.00 | 14,200.00 | 13,300.00 | 13,850.00 | 13,850.00 | 3.75% | 452,465 |
| Apr 8, 2026 | 13,000.00 | 13,350.00 | 12,650.00 | 13,350.00 | 13,350.00 | 6.80% | 319,155 |
| Apr 7, 2026 | 12,450.00 | 12,750.00 | 12,450.00 | 12,500.00 | 12,500.00 | -1.96% | 89,775 |
| Apr 6, 2026 | 12,900.00 | 13,050.00 | 12,750.00 | 12,750.00 | 12,750.00 | -2.30% | 250,664 |
| Apr 3, 2026 | 13,100.00 | 13,400.00 | 12,950.00 | 13,050.00 | 13,050.00 | -0.38% | 140,084 |
| Apr 2, 2026 | 13,100.00 | 13,200.00 | 13,000.00 | 13,100.00 | 13,100.00 | -1.50% | 151,530 |
| Apr 1, 2026 | 13,500.00 | 13,550.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.38% | 279,729 |
| Mar 31, 2026 | 13,100.00 | 13,600.00 | 13,100.00 | 13,250.00 | 13,250.00 | -0.38% | 376,105 |
| Mar 30, 2026 | 13,050.00 | 13,500.00 | 13,050.00 | 13,300.00 | 13,300.00 | -1.48% | 121,684 |
| Mar 27, 2026 | 12,500.00 | 13,500.00 | 12,450.00 | 13,500.00 | 13,500.00 | 6.72% | 320,596 |
| Mar 26, 2026 | 12,750.00 | 13,000.00 | 12,650.00 | 12,650.00 | 12,650.00 | -0.78% | 97,941 |
| Mar 25, 2026 | 12,600.00 | 12,800.00 | 12,450.00 | 12,750.00 | 12,750.00 | 3.24% | 128,111 |
| Mar 24, 2026 | 12,100.00 | 12,700.00 | 11,800.00 | 12,350.00 | 12,350.00 | 3.78% | 229,166 |
| Mar 23, 2026 | 12,250.00 | 12,550.00 | 11,750.00 | 11,900.00 | 11,900.00 | -4.03% | 115,341 |
| Mar 20, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,400.00 | 12,400.00 | -2.36% | 64,799 |
| Mar 19, 2026 | 12,200.00 | 12,900.00 | 12,200.00 | 12,700.00 | 12,700.00 | - | 110,503 |
| Mar 18, 2026 | 12,950.00 | 12,950.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 54,621 |
| Mar 17, 2026 | 12,950.00 | 13,050.00 | 12,750.00 | 12,800.00 | 12,800.00 | - | 71,351 |
| Mar 16, 2026 | 12,650.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | 2.40% | 120,711 |
| Mar 13, 2026 | 12,500.00 | 12,850.00 | 12,250.00 | 12,500.00 | 12,500.00 | - | 91,286 |
| Mar 12, 2026 | 12,600.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | -0.79% | 125,251 |
| Mar 11, 2026 | 12,050.00 | 12,800.00 | 12,050.00 | 12,600.00 | 12,600.00 | 4.56% | 108,367 |
| Mar 10, 2026 | 11,700.00 | 12,400.00 | 11,700.00 | 12,050.00 | 12,050.00 | -0.82% | 282,750 |
| Mar 9, 2026 | 12,200.00 | 12,200.00 | 12,150.00 | 12,150.00 | 12,150.00 | -6.90% | 98,175 |
| 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 |