Hanoi Battery JSC (HNX:PHN)
Vietnam · Delayed Price · Currency is VND 60,000
+4,700 (8.50%)
At close: May 18, 2026
Hanoi Battery JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 55,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | 55,300.00 | 0.36% | 100 |
| May 14, 2026 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | 55,100.00 | -1.61% | 200 |
| May 13, 2026 | 56,100.00 | 56,100.00 | 56,000.00 | 56,000.00 | 56,000.00 | 1.63% | 200 |
| May 12, 2026 | 58,500.00 | 58,500.00 | 55,100.00 | 55,100.00 | 55,100.00 | -8.17% | 334 |
| May 7, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -3.23% | 600 |
| May 5, 2026 | 63,000.00 | 63,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | - | 301 |
| Apr 23, 2026 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -4.62% | 1,200 |
| Apr 20, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | -4.41% | 100 |
| Apr 6, 2026 | 61,500.00 | 68,000.00 | 61,500.00 | 68,000.00 | 68,000.00 | 9.68% | 1,800 |
| Apr 3, 2026 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -1.59% | 295 |
| Apr 1, 2026 | 62,500.00 | 63,300.00 | 62,500.00 | 63,000.00 | 63,000.00 | -3.08% | 1,700 |
| Mar 30, 2026 | 62,900.00 | 65,000.00 | 59,500.00 | 65,000.00 | 65,000.00 | 0.15% | 400 |
| Mar 27, 2026 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | 64,900.00 | -4.42% | 101 |
| Mar 23, 2026 | 75,200.00 | 75,200.00 | 67,900.00 | 67,900.00 | 67,900.00 | -1.45% | 200 |
| Mar 18, 2026 | 62,100.00 | 68,900.00 | 62,100.00 | 68,900.00 | 68,900.00 | -0.14% | 205 |
| Mar 16, 2026 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 69,000.00 | 8.66% | 100 |
| Mar 12, 2026 | 64,000.00 | 64,000.00 | 63,500.00 | 63,500.00 | 63,500.00 | -8.50% | 400 |
| Mar 9, 2026 | 62,300.00 | 69,400.00 | 62,300.00 | 69,400.00 | 69,400.00 | 9.98% | 300 |
| Mar 4, 2026 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | - | 300 |
| Mar 3, 2026 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 1.77% | 500 |
| Feb 27, 2026 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | -8.82% | 340 |
| Feb 26, 2026 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | 68,000.00 | -4.23% | 1,400 |
| Feb 10, 2026 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | - | 100 |
| Feb 9, 2026 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | - | 100 |
| Feb 6, 2026 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | -3.01% | 100 |
| Feb 5, 2026 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | - | 103 |
| Feb 4, 2026 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | 73,200.00 | 1.67% | 100 |
| Feb 3, 2026 | 65,900.00 | 72,000.00 | 65,900.00 | 72,000.00 | 72,000.00 | 9.09% | 501 |
| Feb 2, 2026 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 66,000.00 | 10.00% | 100 |
| Jan 29, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -7.69% | 200 |
| Jan 28, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | -1.22% | 100 |
| Jan 27, 2026 | 65,800.00 | 65,800.00 | 65,800.00 | 65,800.00 | 65,800.00 | 9.85% | 100 |
| Jan 26, 2026 | 63,000.00 | 63,000.00 | 59,900.00 | 59,900.00 | 59,900.00 | -7.85% | 600 |
| Jan 22, 2026 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 63,000.00 | -6.88% | 112 |
| Jan 21, 2026 | 66,900.00 | 69,800.00 | 66,900.00 | 69,800.00 | 67,652.31 | 9.75% | 1,700 |
| Jan 13, 2026 | 65,000.00 | 65,000.00 | 63,500.00 | 63,600.00 | 61,643.08 | 0.16% | 400 |
| Jan 12, 2026 | 63,500.00 | 63,500.00 | 63,500.00 | 63,500.00 | 61,546.15 | 0.79% | 102 |
| Jan 5, 2026 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 61,061.54 | -10.00% | 100 |
| Dec 23, 2025 | 70,000.00 | 70,000.00 | 70,000.00 | 70,000.00 | 67,846.15 | 7.69% | 1,000 |
| Dec 12, 2025 | 62,900.00 | 65,000.00 | 62,900.00 | 65,000.00 | 63,000.00 | -4.41% | 1,000 |
| Dec 8, 2025 | 67,500.00 | 68,000.00 | 67,500.00 | 68,000.00 | 65,907.69 | 9.68% | 600 |
| Nov 28, 2025 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 60,092.31 | - | 200 |
| Nov 27, 2025 | 61,600.00 | 62,000.00 | 61,600.00 | 62,000.00 | 60,092.31 | -8.15% | 800 |
| Nov 17, 2025 | 61,700.00 | 67,500.00 | 61,700.00 | 67,500.00 | 65,423.08 | 9.58% | 300 |