Nam Mu Hydropower JSC (HNX:HJS)
Vietnam · Delayed Price · Currency is VND 28,500
-300 (-1.04%)
At close: Dec 23, 2025
Nam Mu Hydropower JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -1.04% | 302 |
| Dec 19, 2025 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 6.67% | 100 |
| Dec 18, 2025 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -8.78% | 100 |
| Dec 10, 2025 | 29,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 29,100.00 | 2.78% | 101 |
| Dec 8, 2025 | 27,500.00 | 28,800.00 | 27,500.00 | 28,800.00 | 28,313.51 | -2.04% | 701 |
| Dec 4, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 28,903.38 | 3.52% | 100 |
| Dec 3, 2025 | 28,500.00 | 28,500.00 | 28,300.00 | 28,400.00 | 27,920.27 | -3.40% | 1,710 |
| Dec 1, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 28,903.38 | 2.80% | 100 |
| Nov 28, 2025 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,116.89 | -2.72% | 200 |
| Nov 26, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 28,903.38 | 8.09% | 100 |
| Nov 25, 2025 | 27,200.00 | 27,200.00 | 27,100.00 | 27,200.00 | 26,740.54 | - | 4,736 |
| Nov 24, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 26,740.54 | - | 1,330 |
| Nov 21, 2025 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 26,740.54 | -1.09% | 10,520 |
| Nov 19, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,035.47 | - | 100 |
| Nov 18, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,035.47 | - | 400 |
| Nov 17, 2025 | 27,500.00 | 27,600.00 | 27,500.00 | 27,500.00 | 27,035.47 | -3.17% | 4,950 |
| Nov 14, 2025 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 27,920.27 | -0.35% | 1,000 |
| Nov 13, 2025 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,018.58 | -0.35% | 204 |
| Nov 6, 2025 | 28,200.00 | 28,700.00 | 27,100.00 | 28,600.00 | 28,116.89 | 0.35% | 1,800 |
| Nov 3, 2025 | 28,400.00 | 28,600.00 | 28,300.00 | 28,500.00 | 28,018.58 | - | 603 |
| Oct 31, 2025 | 28,800.00 | 28,800.00 | 28,000.00 | 28,500.00 | 28,018.58 | 0.35% | 1,700 |
| Oct 30, 2025 | 28,700.00 | 28,700.00 | 28,400.00 | 28,400.00 | 27,920.27 | 2.90% | 200 |
| Oct 29, 2025 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,133.78 | - | 300 |
| Oct 28, 2025 | 28,000.00 | 28,000.00 | 27,600.00 | 27,600.00 | 27,133.78 | -5.80% | 5,300 |
| Oct 27, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 28,805.07 | 4.64% | 100 |
| Oct 24, 2025 | 27,600.00 | 28,000.00 | 27,600.00 | 28,000.00 | 27,527.03 | - | 200 |
| Oct 22, 2025 | 27,500.00 | 28,000.00 | 27,400.00 | 28,000.00 | 27,527.03 | - | 400 |
| Oct 21, 2025 | 28,600.00 | 28,600.00 | 28,000.00 | 28,000.00 | 27,527.03 | - | 630 |
| Oct 14, 2025 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 27,527.03 | -0.71% | 700 |
| Oct 13, 2025 | 29,700.00 | 29,700.00 | 28,000.00 | 28,200.00 | 27,232.09 | -5.37% | 1,400 |
| Oct 9, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,777.18 | - | 200 |
| Oct 7, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,777.18 | 1.02% | 102 |
| Oct 6, 2025 | 29,500.00 | 29,500.00 | 27,600.00 | 29,500.00 | 28,487.47 | 9.26% | 1,000 |
| Oct 3, 2025 | 28,000.00 | 28,000.00 | 27,000.00 | 27,000.00 | 26,073.28 | -7.85% | 100 |
| Sep 30, 2025 | 29,000.00 | 29,300.00 | 27,500.00 | 29,300.00 | 28,294.34 | -2.01% | 1,700 |
| Sep 17, 2025 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 28,873.75 | 3.10% | 102 |
| Sep 16, 2025 | 28,700.00 | 29,000.00 | 28,700.00 | 29,000.00 | 28,004.64 | - | 1,008 |
| Sep 15, 2025 | 28,900.00 | 29,000.00 | 28,900.00 | 29,000.00 | 28,004.64 | -1.69% | 200 |
| Sep 9, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 28,487.47 | 1.72% | 200 |
| Sep 8, 2025 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 28,004.64 | -1.69% | 133 |
| Sep 4, 2025 | 30,000.00 | 30,000.00 | 29,500.00 | 29,500.00 | 28,487.47 | -0.67% | 905 |
| Sep 3, 2025 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 28,680.61 | 0.68% | 1,100 |
| Aug 29, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 28,487.47 | -1.34% | 100 |
| Aug 27, 2025 | 29,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 28,873.75 | 4.91% | 100 |
| Aug 26, 2025 | 28,400.00 | 28,500.00 | 28,400.00 | 28,500.00 | 27,521.80 | -2.73% | 4,200 |
| Aug 25, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 28,294.34 | 0.34% | 100 |
| Aug 22, 2025 | 29,200.00 | 29,300.00 | 29,200.00 | 29,200.00 | 28,197.77 | -2.01% | 300 |
| Aug 21, 2025 | 29,800.00 | 29,800.00 | 29,800.00 | 29,800.00 | 28,777.18 | -0.67% | 100 |
| Aug 19, 2025 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 28,970.31 | 3.81% | 101 |
| Aug 18, 2025 | 29,500.00 | 29,500.00 | 28,900.00 | 28,900.00 | 27,908.07 | -0.34% | 300 |