Nghe Tinh Port JSC (HNX:NAP)
Vietnam · Delayed Price · Currency is VND 11,900
0.00 (0.00%)
At close: Dec 3, 2025
Nghe Tinh Port JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 8.18% | 100 |
| Nov 28, 2025 | 11,100.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | - | 2,600 |
| Nov 27, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -8.33% | 2,000 |
| Nov 20, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9.09% | 100 |
| Nov 17, 2025 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 3,100 |
| Nov 13, 2025 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | -9.17% | 800 |
| Nov 11, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 2,400 |
| Nov 6, 2025 | 13,200.00 | 13,200.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2.50% | 901 |
| Nov 4, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 1,501 |
| Oct 31, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 300 |
| Oct 30, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 4.35% | 500 |
| Oct 24, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 6.48% | 100 |
| Oct 23, 2025 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 100 |
| Oct 22, 2025 | 11,800.00 | 11,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -8.47% | 900 |
| Oct 17, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 900 |
| Oct 14, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 1,106 |
| Oct 13, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.76% | 100 |
| Oct 9, 2025 | 11,800.00 | 12,600.00 | 11,000.00 | 12,600.00 | 12,600.00 | 5.88% | 1,500 |
| Oct 7, 2025 | 10,900.00 | 11,900.00 | 10,900.00 | 11,900.00 | 11,900.00 | -0.83% | 200 |
| Oct 6, 2025 | 10,900.00 | 12,000.00 | 10,600.00 | 12,000.00 | 12,000.00 | 7.14% | 800 |
| Oct 3, 2025 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -10.40% | 400 |
| Sep 25, 2025 | 13,400.00 | 13,400.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.81% | 700 |
| Sep 24, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 3.33% | 100 |
| Sep 22, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 3,500 |
| Sep 17, 2025 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2.56% | 2,300 |
| Sep 16, 2025 | 11,500.00 | 12,000.00 | 11,500.00 | 11,700.00 | 11,700.00 | -7.87% | 13,200 |
| Sep 12, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 5.83% | 100 |
| Sep 11, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 6,600 |
| Sep 10, 2025 | 11,700.00 | 12,000.00 | 11,000.00 | 12,000.00 | 12,000.00 | 2.56% | 6,000 |
| Sep 9, 2025 | 14,300.00 | 14,300.00 | 11,700.00 | 11,700.00 | 11,700.00 | -10.00% | 2,500 |
| Sep 8, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 8.33% | 100 |
| Sep 5, 2025 | 13,200.00 | 13,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 4,000 |
| Sep 4, 2025 | 13,500.00 | 13,500.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 1,900 |
| Sep 3, 2025 | 14,600.00 | 14,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | -8.82% | 6,900 |
| Aug 29, 2025 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 9.68% | 100 |
| Aug 27, 2025 | 13,600.00 | 13,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 800 |
| Aug 26, 2025 | 15,000.00 | 15,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | -9.49% | 500 |
| Aug 21, 2025 | 13,900.00 | 13,900.00 | 12,500.00 | 13,700.00 | 13,700.00 | 7.87% | 3,900 |
| Aug 20, 2025 | 13,800.00 | 13,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | -8.63% | 1,200 |
| Aug 19, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 200 |
| Aug 18, 2025 | 14,500.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -6.67% | 500 |
| Aug 15, 2025 | 17,200.00 | 17,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -6.25% | 500 |
| Aug 12, 2025 | 15,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 5.96% | 3,200 |
| Aug 11, 2025 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 311 |
| Aug 8, 2025 | 15,600.00 | 15,600.00 | 15,100.00 | 15,100.00 | 15,100.00 | 6.34% | 500 |
| Aug 7, 2025 | 14,500.00 | 14,500.00 | 13,200.00 | 14,200.00 | 14,200.00 | 7.58% | 3,800 |
| Aug 6, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 10.00% | 200 |
| Aug 5, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 500 |
| Aug 1, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 7.14% | 2,500 |
| Jul 28, 2025 | 11,400.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | -8.20% | 500 |