Nhi Hiep Brick-Tile JSC (HNX:NHC)
Vietnam · Delayed Price · Currency is VND 19,900
-700 (-3.40%)
At close: Sep 5, 2025
Nhi Hiep Brick-Tile JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 9.94% | 100 |
| Oct 1, 2025 | 19,900.00 | 19,900.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 350 |
| Sep 30, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -9.05% | 100 |
| Sep 5, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -3.40% | 100 |
| Sep 3, 2025 | 20,500.00 | 20,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | 9.57% | 310 |
| Aug 29, 2025 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | -9.62% | 100 |
| Aug 28, 2025 | 20,900.00 | 20,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | 9.47% | 500 |
| Aug 27, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -9.95% | 1,130 |
| Aug 26, 2025 | 25,700.00 | 25,700.00 | 21,100.00 | 21,100.00 | 21,100.00 | -9.83% | 510 |
| Aug 25, 2025 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | -10.00% | 405 |
| Aug 13, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.76% | 1,000 |
| Aug 5, 2025 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 7.38% | 100 |
| Aug 4, 2025 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 8.44% | 101 |
| Aug 1, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | -8.91% | 102 |
| Jul 29, 2025 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 8.81% | 103 |
| Jul 24, 2025 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 9.13% | 102 |
| Jul 23, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 9.47% | 207 |
| Jul 22, 2025 | 19,000.00 | 19,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 8.57% | 4,301 |
| Jul 21, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 101 |
| Jul 14, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 100 |
| Jul 11, 2025 | 17,800.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 200 |
| Jul 10, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.56% | 100 |
| Jul 7, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 100 |
| Jun 26, 2025 | 19,700.00 | 19,700.00 | 18,100.00 | 18,100.00 | 18,100.00 | - | 6,500 |
| Jun 25, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -4.74% | 100 |
| Jun 24, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.53% | 100 |
| Jun 23, 2025 | 19,900.00 | 19,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 4.42% | 253 |
| Jun 20, 2025 | 19,500.00 | 19,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | -9.05% | 200 |
| Jun 17, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 9.94% | 100 |
| Jun 16, 2025 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | -9.50% | 1,025 |
| Jun 12, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 9.89% | 154 |
| Jun 11, 2025 | 20,500.00 | 20,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | -2.67% | 3,200 |
| Jun 10, 2025 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.06% | 100 |
| Jun 9, 2025 | 18,000.00 | 19,000.00 | 18,000.00 | 18,900.00 | 18,900.00 | -4.55% | 701 |
| Jun 5, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 10.00% | 102 |
| Jun 4, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 100 |
| Jun 3, 2025 | 20,000.00 | 20,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -8.16% | 4,857 |
| Jun 2, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 19,600.00 | 19,600.00 | -9.68% | 5,264 |
| May 26, 2025 | 21,000.00 | 21,700.00 | 21,000.00 | 21,700.00 | 21,700.00 | 3.83% | 211 |
| May 21, 2025 | 20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | -2.79% | 719 |
| May 20, 2025 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 6.44% | 119 |
| May 19, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 400 |
| May 16, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | -6.82% | 370 |
| May 6, 2025 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 9.45% | 100 |
| May 5, 2025 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | -7.80% | 800 |
| Apr 29, 2025 | 22,400.00 | 22,400.00 | 21,800.00 | 21,800.00 | 21,800.00 | 4.81% | 500 |
| Apr 28, 2025 | 22,900.00 | 22,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | -4.15% | 900 |
| Apr 25, 2025 | 21,200.00 | 21,700.00 | 21,200.00 | 21,700.00 | 21,700.00 | 2.84% | 800 |
| Apr 24, 2025 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -9.83% | 461 |
| Apr 23, 2025 | 20,100.00 | 23,400.00 | 20,100.00 | 23,400.00 | 23,400.00 | 5.88% | 200 |