Nam Mu Hydropower JSC (HNX:HJS)
Vietnam · Delayed Price · Currency is VND 26,300
-2,100 (-7.39%)
At close: Aug 7, 2026
Nam Mu Hydropower JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 28,800.00 | 28,800.00 | 26,300.00 | 26,300.00 | 26,300.00 | -7.39% | 700 |
| Aug 6, 2026 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 7.58% | 105 |
| Aug 5, 2026 | 29,000.00 | 29,000.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.49% | 800 |
| Aug 3, 2026 | 26,800.00 | 26,800.00 | 26,500.00 | 26,800.00 | 26,800.00 | -0.74% | 5,900 |
| Jul 30, 2026 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | -6.57% | 200 |
| Jul 28, 2026 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 7.43% | 100 |
| Jul 27, 2026 | 27,500.00 | 27,500.00 | 26,900.00 | 26,900.00 | 26,900.00 | -7.24% | 200 |
| Jul 24, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1.05% | 300 |
| Jul 22, 2026 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | -0.69% | 200 |
| Jul 7, 2026 | 26,700.00 | 28,900.00 | 26,700.00 | 28,900.00 | 28,900.00 | -0.34% | 4,300 |
| Jul 2, 2026 | 27,500.00 | 29,000.00 | 27,500.00 | 29,000.00 | 29,000.00 | 9.43% | 700 |
| Jul 1, 2026 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -6.36% | 201 |
| Jun 25, 2026 | 30,000.00 | 30,000.00 | 28,200.00 | 28,300.00 | 28,300.00 | - | 300 |
| Jun 22, 2026 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 1.43% | 100 |
| Jun 19, 2026 | 28,100.00 | 28,100.00 | 27,900.00 | 27,900.00 | 27,900.00 | 2.95% | 300 |
| Jun 18, 2026 | 29,000.00 | 29,000.00 | 27,100.00 | 27,100.00 | 27,100.00 | -1.09% | 200 |
| Jun 17, 2026 | 27,100.00 | 28,300.00 | 27,100.00 | 27,400.00 | 27,400.00 | -5.19% | 622 |
| Jun 16, 2026 | 29,000.00 | 29,000.00 | 27,000.00 | 28,900.00 | 28,900.00 | -0.34% | 821 |
| Jun 5, 2026 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 7.41% | 100 |
| Jun 4, 2026 | 27,500.00 | 28,900.00 | 27,000.00 | 27,000.00 | 27,000.00 | -2.17% | 1,400 |
| Jun 3, 2026 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | -4.83% | 100 |
| Jun 1, 2026 | 28,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | - | 390 |
| May 28, 2026 | 28,000.00 | 29,000.00 | 28,000.00 | 29,000.00 | 29,000.00 | -3.33% | 400 |
| May 27, 2026 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 5.26% | 200 |
| May 26, 2026 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | -6.56% | 1,600 |
| May 21, 2026 | 29,800.00 | 30,500.00 | 29,800.00 | 30,500.00 | 30,500.00 | 7.02% | 500 |
| May 20, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | -4.68% | 1,000 |
| May 12, 2026 | 28,600.00 | 29,900.00 | 28,600.00 | 29,900.00 | 29,900.00 | 3.46% | 600 |
| May 11, 2026 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | -0.34% | 100 |
| May 6, 2026 | 27,600.00 | 29,000.00 | 27,600.00 | 29,000.00 | 29,000.00 | -1.36% | 405 |
| May 5, 2026 | 27,500.00 | 29,400.00 | 27,500.00 | 29,400.00 | 29,400.00 | - | 1,500 |
| May 4, 2026 | 28,700.00 | 29,400.00 | 28,700.00 | 29,400.00 | 29,400.00 | - | 600 |
| Apr 21, 2026 | 28,000.00 | 29,400.00 | 28,000.00 | 29,400.00 | 29,400.00 | 3.52% | 300 |
| Apr 20, 2026 | 27,100.00 | 28,400.00 | 27,000.00 | 28,400.00 | 28,400.00 | -0.70% | 500 |
| Apr 16, 2026 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 0.35% | 101 |
| Apr 15, 2026 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 5.17% | 101 |
| Apr 14, 2026 | 27,700.00 | 29,800.00 | 27,100.00 | 27,100.00 | 27,100.00 | -2.17% | 461 |
| Apr 13, 2026 | 27,600.00 | 27,700.00 | 27,600.00 | 27,700.00 | 27,700.00 | 0.36% | 1,500 |
| Apr 10, 2026 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | -1.08% | 100 |
| Apr 8, 2026 | 27,500.00 | 28,500.00 | 27,500.00 | 27,900.00 | 27,900.00 | 1.45% | 600 |
| Apr 7, 2026 | 25,400.00 | 27,600.00 | 25,000.00 | 27,500.00 | 27,500.00 | 1.10% | 600 |
| 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 | -1.79% | 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 |