Nuoc Trong Hydro - Power JSC (HNX:NTH)
Vietnam · Delayed Price · Currency is VND 57,800
+800 (1.40%)
At close: Dec 16, 2025
HNX:NTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 57,600.00 | 57,800.00 | 57,600.00 | 57,800.00 | 57,800.00 | 1.40% | 210 |
| Dec 15, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 1.79% | 100 |
| Dec 10, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -5.88% | 100 |
| Dec 8, 2025 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | - | 306 |
| Dec 5, 2025 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 58,500.00 | 2.76% | 1,000 |
| Nov 27, 2025 | 57,800.00 | 57,900.00 | 57,800.00 | 57,900.00 | 56,926.89 | 0.17% | 3,001 |
| Nov 25, 2025 | 57,800.00 | 57,800.00 | 56,100.00 | 57,800.00 | 56,828.57 | - | 1,002 |
| Nov 24, 2025 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 56,828.57 | - | 100 |
| Nov 21, 2025 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 56,828.57 | - | 300 |
| Nov 19, 2025 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 56,828.57 | - | 306 |
| Nov 17, 2025 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 56,828.57 | 1.40% | 1,720 |
| Nov 14, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 56,042.02 | - | 400 |
| Nov 12, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 56,042.02 | - | 700 |
| Nov 10, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 56,042.02 | - | 100 |
| Nov 7, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 56,042.02 | -1.72% | 200 |
| Nov 4, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 57,025.21 | -3.33% | 100 |
| Oct 27, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,991.60 | 6.19% | 100 |
| Oct 22, 2025 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 55,550.42 | 0.89% | 261 |
| Oct 20, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 55,058.82 | -0.18% | 2,108 |
| Oct 17, 2025 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 55,157.14 | - | 200 |
| Oct 16, 2025 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 55,157.14 | 0.18% | 200 |
| Oct 13, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 55,058.82 | - | 100 |
| Oct 10, 2025 | 55,800.00 | 56,000.00 | 55,800.00 | 56,000.00 | 55,058.82 | 1.82% | 4,001 |
| Oct 7, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 54,075.63 | - | 601 |
| Oct 6, 2025 | 54,100.00 | 55,000.00 | 54,100.00 | 55,000.00 | 54,075.63 | -1.79% | 2,121 |
| Oct 3, 2025 | 55,000.00 | 56,000.00 | 55,000.00 | 56,000.00 | 53,584.03 | 1.08% | 1,000 |
| Oct 2, 2025 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 53,009.92 | - | 100 |
| Oct 1, 2025 | 55,000.00 | 55,400.00 | 55,000.00 | 55,400.00 | 53,009.92 | 0.73% | 2,801 |
| Sep 30, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,627.18 | - | 4,100 |
| Sep 29, 2025 | 54,000.00 | 55,000.00 | 54,000.00 | 55,000.00 | 52,627.18 | -1.26% | 2,400 |
| Sep 24, 2025 | 55,700.00 | 55,700.00 | 55,700.00 | 55,700.00 | 53,296.98 | -0.54% | 814 |
| Sep 23, 2025 | 55,800.00 | 56,000.00 | 55,800.00 | 56,000.00 | 53,584.03 | 0.90% | 401 |
| Sep 22, 2025 | 57,000.00 | 57,000.00 | 55,500.00 | 55,500.00 | 53,105.60 | 0.91% | 800 |
| Sep 19, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,627.18 | - | 301 |
| Sep 17, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,627.18 | - | 610 |
| Sep 16, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,627.18 | - | 304 |
| Sep 11, 2025 | 54,900.00 | 55,000.00 | 54,900.00 | 55,000.00 | 52,627.18 | - | 200 |
| Sep 10, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,627.18 | 3.77% | 100 |
| Sep 4, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,713.46 | 0.95% | 2,000 |
| Aug 29, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 50,235.03 | - | 3,100 |
| Aug 27, 2025 | 52,600.00 | 52,600.00 | 52,500.00 | 52,500.00 | 50,235.03 | - | 200 |
| Aug 26, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 50,235.03 | 0.96% | 100 |
| Aug 22, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,756.60 | -0.95% | 201 |
| Aug 21, 2025 | 52,500.00 | 52,500.00 | 52,400.00 | 52,500.00 | 50,235.03 | -0.38% | 3,040 |
| Aug 19, 2025 | 52,700.00 | 52,700.00 | 52,500.00 | 52,700.00 | 50,426.40 | - | 2,000 |
| Aug 18, 2025 | 52,500.00 | 52,700.00 | 52,500.00 | 52,700.00 | 50,426.40 | 0.38% | 3,900 |
| Aug 15, 2025 | 52,100.00 | 52,500.00 | 52,100.00 | 52,500.00 | 50,235.03 | -0.94% | 1,200 |
| Aug 14, 2025 | 52,500.00 | 53,000.00 | 52,500.00 | 53,000.00 | 50,713.46 | 0.95% | 700 |
| Aug 13, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 50,235.03 | 0.96% | 401 |
| Aug 11, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,756.60 | - | 100 |