Nuoc Trong Hydro - Power JSC (HNX:NTH)
Vietnam · Delayed Price · Currency is VND 56,500
+500 (0.89%)
At close: Oct 22, 2025
HNX:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 0.89% | 261 |
| Oct 20, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.18% | 2,108 |
| Oct 17, 2025 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | - | 200 |
| Oct 16, 2025 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 0.18% | 200 |
| Oct 13, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 100 |
| Oct 10, 2025 | 55,800.00 | 56,000.00 | 55,800.00 | 56,000.00 | 56,000.00 | 1.82% | 4,001 |
| Oct 7, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 601 |
| Oct 6, 2025 | 54,100.00 | 55,000.00 | 54,100.00 | 55,000.00 | 55,000.00 | -1.79% | 2,121 |
| Oct 3, 2025 | 55,000.00 | 56,000.00 | 55,000.00 | 56,000.00 | 54,500.00 | 1.08% | 1,000 |
| Oct 2, 2025 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 53,916.07 | - | 100 |
| Oct 1, 2025 | 55,000.00 | 55,400.00 | 55,000.00 | 55,400.00 | 53,916.07 | 0.73% | 2,801 |
| Sep 30, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,526.79 | - | 4,100 |
| Sep 29, 2025 | 54,000.00 | 55,000.00 | 54,000.00 | 55,000.00 | 53,526.79 | -1.26% | 2,400 |
| Sep 24, 2025 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 54,208.04 | -0.54% | 814 |
| Sep 23, 2025 | 55,800.00 | 56,000.00 | 55,800.00 | 56,000.00 | 54,500.00 | 0.90% | 401 |
| Sep 22, 2025 | 57,000.00 | 57,000.00 | 55,500.00 | 55,500.00 | 54,013.39 | 0.91% | 800 |
| Sep 19, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,526.79 | - | 301 |
| Sep 17, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,526.79 | - | 610 |
| Sep 16, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,526.79 | - | 304 |
| Sep 11, 2025 | 54,900.00 | 55,000.00 | 54,900.00 | 55,000.00 | 53,526.79 | - | 200 |
| Sep 10, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,526.79 | 3.77% | 100 |
| Sep 4, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 51,580.36 | 0.95% | 2,000 |
| Aug 29, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 51,093.75 | - | 3,100 |
| Aug 27, 2025 | 52,600.00 | 52,600.00 | 52,500.00 | 52,500.00 | 51,093.75 | - | 200 |
| Aug 26, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 51,093.75 | 0.96% | 100 |
| Aug 22, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,607.14 | -0.95% | 201 |
| Aug 21, 2025 | 52,500.00 | 52,500.00 | 52,400.00 | 52,500.00 | 51,093.75 | -0.38% | 3,040 |
| Aug 19, 2025 | 52,700.00 | 52,700.00 | 52,500.00 | 52,700.00 | 51,288.39 | - | 2,000 |
| Aug 18, 2025 | 52,500.00 | 52,700.00 | 52,500.00 | 52,700.00 | 51,288.39 | 0.38% | 3,900 |
| Aug 15, 2025 | 52,100.00 | 52,500.00 | 52,100.00 | 52,500.00 | 51,093.75 | -0.94% | 1,200 |
| Aug 14, 2025 | 52,500.00 | 53,000.00 | 52,500.00 | 53,000.00 | 51,580.36 | 0.95% | 700 |
| Aug 13, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 51,093.75 | 0.96% | 401 |
| Aug 11, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,607.14 | - | 100 |
| Aug 7, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 50,607.14 | 0.97% | 200 |
| Aug 4, 2025 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 50,120.54 | -4.63% | 200 |
| Aug 1, 2025 | 53,000.00 | 54,000.00 | 53,000.00 | 54,000.00 | 51,580.36 | 1.89% | 3,000 |
| Jul 31, 2025 | 53,000.00 | 53,000.00 | 52,000.00 | 53,000.00 | 50,625.17 | -1.30% | 2,100 |
| Jul 30, 2025 | 53,700.00 | 53,700.00 | 53,700.00 | 53,700.00 | 51,293.80 | - | 130 |
| Jul 29, 2025 | 53,700.00 | 53,700.00 | 53,500.00 | 53,700.00 | 51,293.80 | 0.37% | 600 |
| Jul 28, 2025 | 56,000.00 | 56,000.00 | 52,000.00 | 53,500.00 | 51,102.76 | - | 2,200 |
| Jul 25, 2025 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 51,102.76 | -0.56% | 1,000 |
| Jul 24, 2025 | 53,600.00 | 53,800.00 | 53,600.00 | 53,800.00 | 51,389.32 | - | 4,100 |
| Jul 23, 2025 | 53,000.00 | 54,000.00 | 53,000.00 | 53,800.00 | 51,389.32 | 1.51% | 5,600 |
| Jul 17, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,625.17 | - | 100 |
| Jul 16, 2025 | 53,100.00 | 53,100.00 | 53,000.00 | 53,000.00 | 50,625.17 | -0.93% | 900 |
| Jul 15, 2025 | 52,200.00 | 53,500.00 | 52,200.00 | 53,500.00 | 51,102.76 | 2.88% | 400 |
| Jul 9, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,669.97 | 1.96% | 700 |
| Jul 7, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 48,714.78 | -1.92% | 313 |
| Jul 4, 2025 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 49,669.97 | -1.89% | 2,100 |
| Jul 2, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,625.17 | -1.85% | 2,000 |