Hanoi Battery JSC (HNX:PHN)
Vietnam · Delayed Price · Currency is VND 70,000
+2,000 (2.94%)
At close: Oct 3, 2025
Hanoi Battery JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 2.94% | 100 |
| Sep 30, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.87% | 200 |
| Sep 29, 2025 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | - | 300 |
| Sep 25, 2025 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | - | 400 |
| Sep 23, 2025 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | - | 300 |
| Sep 22, 2025 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | - | 100 |
| Sep 18, 2025 | 68,000.00 | 68,600.00 | 68,000.00 | 68,600.00 | 68,600.00 | - | 1,701 |
| Sep 17, 2025 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | 68,600.00 | 9.76% | 100 |
| Aug 29, 2025 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 0.81% | 100 |
| Aug 28, 2025 | 62,100.00 | 62,100.00 | 62,000.00 | 62,000.00 | 62,000.00 | -6.06% | 500 |
| Aug 13, 2025 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | -5.71% | 7,225 |
| Aug 12, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 7.69% | 300 |
| Aug 5, 2025 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 4.84% | 200 |
| Jul 30, 2025 | 63,000.00 | 63,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -8.82% | 200 |
| Jul 29, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 400 |
| Jul 28, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -2.86% | 100 |
| Jul 23, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | - | 100 |
| Jul 21, 2025 | 68,000.00 | 70,000.00 | 68,000.00 | 70,000.00 | 70,000.00 | 2.94% | 600 |
| Jul 18, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 401 |
| Jul 17, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | - | 200 |
| Jul 10, 2025 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 4.62% | 200 |
| Jul 9, 2025 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 0.78% | 100 |
| Jul 7, 2025 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | 64,500.00 | -10.42% | 100 |
| May 28, 2025 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 70,000.00 | -0.28% | 200 |
| May 27, 2025 | 72,200.00 | 72,200.00 | 72,200.00 | 72,200.00 | 70,194.44 | 0.28% | 600 |
| May 23, 2025 | 72,000.00 | 72,000.00 | 72,000.00 | 72,000.00 | 70,000.00 | - | 300 |
| May 21, 2025 | 72,000.00 | 75,900.00 | 72,000.00 | 72,000.00 | 70,000.00 | 4.35% | 1,001 |
| May 20, 2025 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 67,083.33 | -1.43% | 100 |
| May 19, 2025 | 67,000.00 | 70,000.00 | 67,000.00 | 70,000.00 | 68,055.56 | 5.26% | 500 |
| May 16, 2025 | 66,500.00 | 66,500.00 | 66,500.00 | 66,500.00 | 64,652.78 | -7.51% | 100 |
| May 15, 2025 | 66,000.00 | 71,900.00 | 66,000.00 | 71,900.00 | 69,902.78 | 9.77% | 900 |
| May 14, 2025 | 70,600.00 | 70,600.00 | 65,500.00 | 65,500.00 | 63,680.56 | -7.22% | 1,600 |
| May 13, 2025 | 64,900.00 | 70,600.00 | 64,900.00 | 70,600.00 | 68,638.89 | 9.97% | 413 |
| May 12, 2025 | 65,000.00 | 66,000.00 | 63,900.00 | 64,200.00 | 62,416.67 | -9.58% | 4,000 |
| Apr 16, 2025 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 69,027.78 | - | 100 |
| Apr 15, 2025 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 69,027.78 | - | 100 |
| Apr 14, 2025 | 71,000.00 | 71,000.00 | 70,900.00 | 71,000.00 | 69,027.78 | - | 500 |
| Apr 11, 2025 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 69,027.78 | - | 300 |
| Apr 8, 2025 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 69,027.78 | -0.70% | 313 |