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 |