Nam Mu Hydropower JSC (HNX:HJS)
Vietnam · Delayed Price · Currency is VND 29,400
+800 (2.80%)
At close: Dec 1, 2025
Nam Mu Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 28,500.00 | 28,500.00 | 28,300.00 | 28,400.00 | 28,400.00 | -3.40% | 1,710 |
| Dec 1, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 2.80% | 100 |
| Nov 28, 2025 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | -2.72% | 200 |
| Nov 26, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 8.09% | 100 |
| Nov 25, 2025 | 27,200.00 | 27,200.00 | 27,100.00 | 27,200.00 | 27,200.00 | - | 4,736 |
| Nov 24, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | - | 1,330 |
| Nov 21, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.09% | 10,520 |
| Nov 19, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 100 |
| Nov 18, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | - | 400 |
| Nov 17, 2025 | 27,500.00 | 27,600.00 | 27,500.00 | 27,500.00 | 27,500.00 | -3.17% | 4,950 |
| Nov 14, 2025 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | -0.35% | 1,000 |
| Nov 13, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.35% | 204 |
| Nov 6, 2025 | 28,200.00 | 28,700.00 | 27,100.00 | 28,600.00 | 28,600.00 | 0.35% | 1,800 |
| Nov 3, 2025 | 28,400.00 | 28,600.00 | 28,300.00 | 28,500.00 | 28,500.00 | - | 603 |
| Oct 31, 2025 | 28,800.00 | 28,800.00 | 28,000.00 | 28,500.00 | 28,500.00 | 0.35% | 1,700 |
| Oct 30, 2025 | 28,700.00 | 28,700.00 | 28,400.00 | 28,400.00 | 28,400.00 | 2.90% | 200 |
| Oct 29, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | - | 300 |
| Oct 28, 2025 | 28,000.00 | 28,000.00 | 27,600.00 | 27,600.00 | 27,600.00 | -5.80% | 5,300 |
| Oct 27, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 4.64% | 100 |
| Oct 24, 2025 | 27,600.00 | 28,000.00 | 27,600.00 | 28,000.00 | 28,000.00 | - | 200 |
| Oct 22, 2025 | 27,500.00 | 28,000.00 | 27,400.00 | 28,000.00 | 28,000.00 | - | 400 |
| Oct 21, 2025 | 28,600.00 | 28,600.00 | 28,000.00 | 28,000.00 | 28,000.00 | - | 630 |
| Oct 14, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -0.71% | 700 |
| Oct 13, 2025 | 29,700.00 | 29,700.00 | 28,000.00 | 28,200.00 | 27,700.00 | -5.37% | 1,400 |
| Oct 9, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,271.63 | - | 200 |
| Oct 7, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,271.63 | 1.02% | 102 |
| Oct 6, 2025 | 29,500.00 | 29,500.00 | 27,600.00 | 29,500.00 | 28,976.95 | 9.26% | 1,000 |
| Oct 3, 2025 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 26,521.28 | -7.85% | 100 |
| Sep 30, 2025 | 29,000.00 | 29,300.00 | 27,500.00 | 29,300.00 | 28,780.50 | -2.01% | 1,700 |
| Sep 17, 2025 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,369.86 | 3.10% | 102 |
| Sep 16, 2025 | 28,700.00 | 29,000.00 | 28,700.00 | 29,000.00 | 28,485.82 | - | 1,008 |
| Sep 15, 2025 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 28,485.82 | -1.69% | 200 |
| Sep 9, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 28,976.95 | 1.72% | 200 |
| Sep 8, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,485.82 | -1.69% | 133 |
| Sep 4, 2025 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 28,976.95 | -0.67% | 905 |
| Sep 3, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,173.40 | 0.68% | 1,100 |
| Aug 29, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 28,976.95 | -1.34% | 100 |
| Aug 27, 2025 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 29,369.86 | 4.91% | 100 |
| Aug 26, 2025 | 28,400.00 | 28,500.00 | 28,400.00 | 28,500.00 | 27,994.68 | -2.73% | 4,200 |
| Aug 25, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 28,780.50 | 0.34% | 100 |
| Aug 22, 2025 | 29,200.00 | 29,300.00 | 29,200.00 | 29,200.00 | 28,682.27 | -2.01% | 300 |
| Aug 21, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 29,271.63 | -0.67% | 100 |
| Aug 19, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 29,468.09 | 3.81% | 101 |
| Aug 18, 2025 | 29,500.00 | 29,500.00 | 28,900.00 | 28,900.00 | 28,387.59 | -0.34% | 300 |
| Aug 15, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,485.82 | - | 200 |
| Aug 14, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,485.82 | 3.20% | 200 |
| Aug 13, 2025 | 29,400.00 | 29,400.00 | 28,100.00 | 28,100.00 | 27,601.77 | -2.77% | 1,800 |
| Aug 12, 2025 | 29,000.00 | 29,000.00 | 28,900.00 | 28,900.00 | 28,387.59 | 2.48% | 200 |
| Aug 11, 2025 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 27,700.00 | -1.74% | 5,003 |
| Aug 8, 2025 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,191.13 | - | 200 |