Nuoc Trong Hydro - Power JSC (HNX:NTH)
Vietnam · Delayed Price · Currency is VND 52,700
-300 (-0.57%)
At close: Aug 13, 2026
HNX:NTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,416.67 | 0.53% | 100 |
| May 27, 2026 | 56,500.00 | 56,700.00 | 56,500.00 | 56,700.00 | 55,125.00 | 2.16% | 200 |
| May 25, 2026 | 51,200.00 | 55,500.00 | 51,200.00 | 55,500.00 | 53,958.33 | -2.29% | 100 |
| May 21, 2026 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 55,222.22 | -0.35% | 100 |
| May 19, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,416.67 | - | 100 |
| May 18, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,416.67 | - | 200 |
| May 15, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,416.67 | - | 302 |
| May 14, 2026 | 56,500.00 | 57,000.00 | 56,500.00 | 57,000.00 | 55,416.67 | - | 400 |
| May 13, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,416.67 | 0.88% | 600 |
| May 12, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 54,930.56 | -0.85% | 305 |
| May 11, 2026 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 55,404.09 | - | 200 |
| May 7, 2026 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 55,404.09 | 2.63% | 100 |
| Apr 28, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 53,983.48 | -1.72% | 100 |
| Apr 23, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 54,930.56 | - | 600 |
| Apr 21, 2026 | 57,000.00 | 58,000.00 | 57,000.00 | 58,000.00 | 54,930.56 | - | 1,402 |
| Apr 20, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 54,930.56 | - | 400 |
| Apr 17, 2026 | 57,000.00 | 58,000.00 | 57,000.00 | 58,000.00 | 54,930.56 | - | 600 |