Nam Mu Hydropower JSC (HNX:HJS)
Vietnam · Delayed Price · Currency is VND 27,200
-300 (-1.09%)
At close: Apr 6, 2026
Nam Mu Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 27,300.00 | 27,300.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.09% | 224 |
| Apr 2, 2026 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 0.36% | 100 |
| Apr 1, 2026 | 25,300.00 | 27,400.00 | 25,200.00 | 27,400.00 | 27,400.00 | -0.36% | 300 |
| Mar 27, 2026 | 27,500.00 | 27,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 413 |
| Mar 26, 2026 | 28,200.00 | 28,200.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 400 |
| Mar 24, 2026 | 28,300.00 | 28,300.00 | 27,500.00 | 27,500.00 | 27,500.00 | -4.51% | 205 |
| Mar 20, 2026 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,000.00 | -0.69% | 503 |
| Mar 18, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,194.44 | 8.61% | 700 |
| Mar 17, 2026 | 28,500.00 | 29,900.00 | 26,700.00 | 26,700.00 | 25,958.33 | -4.98% | 403 |
| Mar 16, 2026 | 28,200.00 | 28,200.00 | 28,100.00 | 28,100.00 | 27,319.44 | -0.35% | 503 |
| Mar 11, 2026 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 27,416.67 | 1.44% | 100 |
| Mar 10, 2026 | 27,500.00 | 27,800.00 | 27,500.00 | 27,800.00 | 27,027.78 | - | 500 |
| Mar 9, 2026 | 26,500.00 | 27,800.00 | 26,500.00 | 27,800.00 | 27,027.78 | -2.46% | 300 |
| Mar 6, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 27,708.33 | -2.73% | 109 |
| Mar 5, 2026 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 28,486.11 | 8.52% | 101 |
| Mar 3, 2026 | 28,500.00 | 28,500.00 | 26,400.00 | 27,000.00 | 26,250.00 | 1.89% | 1,700 |
| Mar 2, 2026 | 26,600.00 | 26,600.00 | 26,500.00 | 26,500.00 | 25,763.89 | -0.38% | 2,302 |
| Feb 27, 2026 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 25,861.11 | -7.96% | 800 |
| Feb 23, 2026 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,097.22 | 9.06% | 101 |
| Feb 13, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 25,763.89 | 0.38% | 100 |
| Feb 12, 2026 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 25,666.67 | -7.69% | 100 |
| Feb 6, 2026 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 27,805.56 | 6.32% | 100 |
| Feb 5, 2026 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,152.78 | -3.24% | 300 |
| Feb 3, 2026 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,027.78 | - | 100 |
| Jan 30, 2026 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,027.78 | -0.36% | 200 |
| Jan 29, 2026 | 27,900.00 | 27,900.00 | 27,900.00 | 27,900.00 | 27,125.00 | 0.72% | 100 |
| Jan 26, 2026 | 27,500.00 | 27,700.00 | 27,500.00 | 27,700.00 | 26,930.56 | 2.21% | 203 |
| Jan 23, 2026 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 26,347.22 | - | 1,713 |
| Jan 22, 2026 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 26,347.22 | -4.91% | 86,819 |
| Jan 21, 2026 | 27,000.00 | 28,500.00 | 27,000.00 | 28,500.00 | 27,708.33 | 5.56% | 2,601 |
| Jan 20, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,250.00 | - | 700 |
| Jan 19, 2026 | 28,500.00 | 28,500.00 | 27,000.00 | 27,000.00 | 26,250.00 | -5.26% | 702 |
| Jan 16, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 27,708.33 | 6.34% | 115 |
| Jan 15, 2026 | 27,100.00 | 27,100.00 | 26,800.00 | 26,800.00 | 26,055.56 | -1.11% | 3,623 |
| Jan 12, 2026 | 27,500.00 | 27,500.00 | 27,100.00 | 27,100.00 | 26,347.22 | 0.37% | 200 |
| Jan 9, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,250.00 | - | 100 |
| Jan 6, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,250.00 | 0.37% | 200 |
| Jan 5, 2026 | 28,500.00 | 28,500.00 | 26,900.00 | 26,900.00 | 26,152.78 | - | 214 |
| Dec 31, 2025 | 28,700.00 | 28,700.00 | 26,900.00 | 26,900.00 | 26,152.78 | - | 200 |
| Dec 30, 2025 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,152.78 | 0.37% | 100 |
| Dec 29, 2025 | 27,100.00 | 27,100.00 | 26,800.00 | 26,800.00 | 26,055.56 | 0.37% | 606 |
| Dec 26, 2025 | 26,600.00 | 26,700.00 | 26,600.00 | 26,700.00 | 25,958.33 | -6.32% | 1,100 |
| Dec 23, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 27,708.33 | -1.04% | 302 |
| Dec 19, 2025 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,000.00 | 6.67% | 100 |
| Dec 18, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 26,250.00 | -8.78% | 100 |
| Dec 10, 2025 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 28,291.67 | 2.78% | 101 |
| Dec 8, 2025 | 27,500.00 | 28,800.00 | 27,500.00 | 28,800.00 | 27,527.03 | -2.04% | 701 |
| Dec 4, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 28,100.51 | 3.52% | 100 |
| Dec 3, 2025 | 28,500.00 | 28,500.00 | 28,300.00 | 28,400.00 | 27,144.71 | -3.40% | 1,710 |
| Dec 1, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 28,100.51 | 2.80% | 100 |