Nuoc Trong Hydro - Power JSC (HNX:NTH)
Vietnam · Delayed Price · Currency is VND 53,000
0.00 (0.00%)
At close: Sep 4, 2025
HNX:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 54,900.00 | 55,000.00 | 54,900.00 | 55,000.00 | 55,000.00 | - | 200 |
| Sep 10, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 3.77% | 100 |
| Sep 4, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.95% | 2,000 |
| Aug 29, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 3,100 |
| Aug 27, 2025 | 52,600.00 | 52,600.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 200 |
| Aug 26, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0.96% | 100 |
| Aug 22, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | -0.95% | 201 |
| Aug 21, 2025 | 52,500.00 | 52,500.00 | 52,400.00 | 52,500.00 | 52,500.00 | -0.38% | 3,040 |
| Aug 19, 2025 | 52,700.00 | 52,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | - | 2,000 |
| Aug 18, 2025 | 52,500.00 | 52,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | 0.38% | 3,900 |
| Aug 15, 2025 | 52,100.00 | 52,500.00 | 52,100.00 | 52,500.00 | 52,500.00 | -0.94% | 1,200 |
| Aug 14, 2025 | 52,500.00 | 53,000.00 | 52,500.00 | 53,000.00 | 53,000.00 | 0.95% | 700 |
| Aug 13, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 0.96% | 401 |
| Aug 11, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 100 |
| Aug 7, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 0.97% | 200 |
| Aug 4, 2025 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | -4.63% | 200 |
| Aug 1, 2025 | 53,000.00 | 54,000.00 | 53,000.00 | 54,000.00 | 53,000.00 | 1.89% | 3,000 |
| Jul 31, 2025 | 53,000.00 | 53,000.00 | 52,000.00 | 53,000.00 | 52,018.52 | -1.30% | 2,100 |
| Jul 30, 2025 | 53,700.00 | 53,700.00 | 53,700.00 | 53,700.00 | 52,705.56 | - | 130 |
| Jul 29, 2025 | 53,700.00 | 53,700.00 | 53,500.00 | 53,700.00 | 52,705.56 | 0.37% | 600 |
| Jul 28, 2025 | 56,000.00 | 56,000.00 | 52,000.00 | 53,500.00 | 52,509.26 | - | 2,200 |
| Jul 25, 2025 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 52,509.26 | -0.56% | 1,000 |
| Jul 24, 2025 | 53,600.00 | 53,800.00 | 53,600.00 | 53,800.00 | 52,803.70 | - | 4,100 |
| Jul 23, 2025 | 53,000.00 | 54,000.00 | 53,000.00 | 53,800.00 | 52,803.70 | 1.51% | 5,600 |
| Jul 17, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 52,018.52 | - | 100 |
| Jul 16, 2025 | 53,100.00 | 53,100.00 | 53,000.00 | 53,000.00 | 52,018.52 | -0.93% | 900 |
| Jul 15, 2025 | 52,200.00 | 53,500.00 | 52,200.00 | 53,500.00 | 52,509.26 | 2.88% | 400 |
| Jul 9, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 51,037.04 | 1.96% | 700 |
| Jul 7, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 50,055.56 | -1.92% | 313 |
| Jul 4, 2025 | 51,000.00 | 52,000.00 | 51,000.00 | 52,000.00 | 51,037.04 | -1.89% | 2,100 |
| Jul 2, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 52,018.52 | -1.85% | 2,000 |
| Jun 18, 2025 | 53,800.00 | 54,000.00 | 53,800.00 | 54,000.00 | 53,000.00 | 8.00% | 1,000 |
| Jun 17, 2025 | 51,000.00 | 51,000.00 | 50,000.00 | 50,000.00 | 49,074.07 | -3.85% | 200 |
| Jun 10, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 51,037.04 | -7.14% | 200 |
| Jun 3, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 53,490.74 | 5.66% | 500 |
| May 26, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,625.17 | -0.93% | 101 |
| May 23, 2025 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 51,102.76 | 4.90% | 200 |
| May 20, 2025 | 52,000.00 | 52,000.00 | 51,000.00 | 51,000.00 | 48,714.78 | -8.11% | 500 |
| May 15, 2025 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 53,013.15 | -0.89% | 100 |
| May 14, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 53,490.74 | - | 100 |
| May 9, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 53,490.74 | 1.82% | 200 |
| May 8, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,535.55 | - | 800 |
| May 7, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,535.55 | 0.18% | 800 |
| May 6, 2025 | 55,000.00 | 55,000.00 | 54,000.00 | 54,900.00 | 52,440.03 | 3.58% | 1,200 |
| Apr 23, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,625.17 | -2.75% | 158 |
| Apr 18, 2025 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 52,057.95 | -0.91% | 1,000 |
| Apr 17, 2025 | 54,000.00 | 55,000.00 | 54,000.00 | 55,000.00 | 52,535.55 | - | 4,000 |
| Apr 16, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,535.55 | 3.77% | 2,000 |
| Apr 3, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,625.17 | - | 3,400 |
| Apr 2, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,625.17 | - | 4,900 |