Nuoc Trong Hydro - Power JSC (HNX:NTH)
Vietnam · Delayed Price · Currency is VND 52,700
+700 (1.35%)
At close: Sep 22, 2026
HNX:NTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 1.35% | 103 |
| Sep 18, 2026 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 400 |
| Sep 16, 2026 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 100 |
| Sep 15, 2026 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 100 |
| Sep 14, 2026 | 51,500.00 | 52,000.00 | 51,500.00 | 52,000.00 | 52,000.00 | 4.00% | 500 |
| Sep 10, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 100 |
| Sep 4, 2026 | 50,500.00 | 50,500.00 | 50,000.00 | 50,000.00 | 50,000.00 | -0.99% | 2,500 |
| Sep 3, 2026 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 100 |
| Aug 28, 2026 | 49,000.00 | 50,500.00 | 49,000.00 | 50,500.00 | 50,500.00 | -3.81% | 1,600 |
| Aug 27, 2026 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | -0.38% | 400 |
| Aug 24, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | - | 100 |
| Aug 21, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | - | 100 |
| Aug 20, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | - | 200 |
| Aug 19, 2026 | 52,500.00 | 52,700.00 | 52,500.00 | 52,700.00 | 52,700.00 | - | 1,000 |
| Aug 18, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | - | 2,901 |
| Aug 17, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | - | 100 |
| Aug 14, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | - | 1,200 |
| Aug 13, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | -0.57% | 300 |
| Aug 11, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | - | 346,613 |
| Aug 7, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 0.95% | 100 |
| Jul 28, 2026 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | - | 100 |
| Jul 27, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 200 |
| Jul 24, 2026 | 52,000.00 | 54,000.00 | 52,000.00 | 54,000.00 | 52,500.00 | 1.89% | 401 |
| Jul 22, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 51,527.78 | - | 1,000 |
| Jul 21, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 51,527.78 | -1.85% | 200 |
| Jul 20, 2026 | 50,000.00 | 54,000.00 | 50,000.00 | 54,000.00 | 52,500.00 | 3.85% | 400 |
| Jul 17, 2026 | 53,000.00 | 53,000.00 | 52,000.00 | 52,000.00 | 50,555.56 | -1.89% | 200 |
| Jul 16, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 51,527.78 | - | 400 |
| Jul 15, 2026 | 54,000.00 | 54,000.00 | 53,000.00 | 53,000.00 | 51,527.78 | -1.85% | 1,800 |
| Jul 13, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 320 |
| Jul 9, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 300 |
| Jul 8, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 101 |
| Jul 7, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | 1.89% | 1,300 |
| Jul 6, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 51,527.78 | -1.85% | 400 |
| Jul 3, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 1,900 |
| Jul 1, 2026 | 54,200.00 | 54,200.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 4,100 |
| Jun 30, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 1,000 |
| Jun 29, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 100 |
| Jun 26, 2026 | 54,500.00 | 54,500.00 | 54,000.00 | 54,000.00 | 52,500.00 | -1.10% | 300 |
| Jun 25, 2026 | 54,600.00 | 54,600.00 | 54,600.00 | 54,600.00 | 53,083.33 | 1.11% | 12,001 |
| Jun 24, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | -0.92% | 600 |
| Jun 23, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 52,986.11 | 0.93% | 100 |
| Jun 22, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 100 |
| Jun 19, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 2,000 |
| Jun 18, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | - | 2,100 |
| Jun 17, 2026 | 56,000.00 | 56,000.00 | 54,000.00 | 54,000.00 | 52,500.00 | -4.42% | 2,200 |
| Jun 16, 2026 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 54,930.56 | -0.88% | 600 |
| Jun 10, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,416.67 | 0.18% | 1,000 |
| Jun 8, 2026 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 55,319.44 | -1.04% | 100 |
| Jun 5, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 55,902.78 | 0.88% | 100 |