Mien Trung Power Investment and Development JSC (HNX:SEB)
Vietnam · Delayed Price · Currency is VND 48,900
+900 (1.88%)
At close: Aug 4, 2025
Hess Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 48,800.00 | 49,000.00 | 48,800.00 | 48,900.00 | 48,900.00 | - | 1,600 |
| Aug 4, 2025 | 48,000.00 | 48,900.00 | 48,000.00 | 48,900.00 | 48,900.00 | 1.88% | 4,412 |
| Aug 1, 2025 | 47,900.00 | 48,000.00 | 47,900.00 | 48,000.00 | 48,000.00 | 4.12% | 805 |
| Jul 29, 2025 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | -2.95% | 705 |
| Jul 25, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.04% | 702 |
| Jul 23, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 1.05% | 1,000 |
| Jul 21, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | - | 803 |
| Jul 18, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | - | 100 |
| Jul 17, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | - | 3,239 |
| Jul 16, 2025 | 47,900.00 | 47,900.00 | 47,500.00 | 47,500.00 | 47,500.00 | -2.06% | 1,000 |
| Jul 14, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 4.30% | 101 |
| Jul 10, 2025 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | - | 100 |
| Jul 7, 2025 | 48,700.00 | 48,700.00 | 46,500.00 | 46,500.00 | 46,500.00 | -4.52% | 610 |
| Jul 2, 2025 | 46,300.00 | 48,700.00 | 46,300.00 | 48,700.00 | 48,700.00 | 5.41% | 900 |
| Jul 1, 2025 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 46,200.00 | 0.22% | 213 |
| Jun 30, 2025 | 46,000.00 | 49,500.00 | 46,000.00 | 46,100.00 | 46,100.00 | -7.24% | 900 |
| Jun 26, 2025 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | 49,700.00 | 8.04% | 100 |
| Jun 24, 2025 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | -4.17% | 100 |
| Jun 23, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -0.83% | 700 |
| Jun 20, 2025 | 48,300.00 | 48,400.00 | 48,300.00 | 48,400.00 | 48,400.00 | - | 2,000 |
| Jun 19, 2025 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | -0.21% | 100 |
| Jun 2, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 3.19% | 200 |
| May 30, 2025 | 47,100.00 | 47,100.00 | 47,000.00 | 47,000.00 | 47,000.00 | -3.09% | 1,200 |
| May 29, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | - | 100 |
| May 27, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | - | 100 |
| May 23, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 2.11% | 17,380 |
| May 14, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 1.06% | 100 |
| May 13, 2025 | 47,000.00 | 47,100.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 4,100 |
| May 12, 2025 | 47,100.00 | 47,100.00 | 47,000.00 | 47,000.00 | 47,000.00 | -0.21% | 3,508 |
| May 9, 2025 | 48,300.00 | 48,300.00 | 47,100.00 | 47,100.00 | 47,100.00 | -2.69% | 200 |
| May 8, 2025 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 0.21% | 214,350 |
| May 7, 2025 | 49,000.00 | 49,000.00 | 48,300.00 | 48,300.00 | 48,300.00 | -2.42% | 700 |
| May 6, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 47,700.00 | - | 226,565 |
| May 5, 2025 | 49,600.00 | 49,600.00 | 49,500.00 | 49,500.00 | 47,700.00 | -0.20% | 1,200 |
| Apr 29, 2025 | 47,500.00 | 49,600.00 | 47,500.00 | 49,600.00 | 47,796.36 | 4.42% | 10,100 |
| Apr 28, 2025 | 48,000.00 | 48,000.00 | 47,500.00 | 47,500.00 | 45,772.73 | -1.04% | 8,000 |
| Apr 25, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 46,254.55 | - | 300 |
| Apr 24, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 46,254.55 | 0.42% | 1,100 |
| Apr 23, 2025 | 47,800.00 | 47,800.00 | 47,800.00 | 47,800.00 | 46,061.82 | 3.91% | 100 |
| Apr 22, 2025 | 47,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 44,327.27 | 0.44% | 10,100 |
| Apr 21, 2025 | 47,000.00 | 47,500.00 | 45,800.00 | 45,800.00 | 44,134.55 | -3.38% | 13,000 |
| Apr 11, 2025 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 45,676.36 | - | 400 |
| Apr 9, 2025 | 46,000.00 | 47,400.00 | 42,700.00 | 47,400.00 | 45,676.36 | - | 8,786 |
| Apr 4, 2025 | 47,300.00 | 47,400.00 | 47,300.00 | 47,400.00 | 45,676.36 | 0.21% | 2,400 |
| Apr 3, 2025 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | 45,580.00 | -0.42% | 100 |
| Apr 2, 2025 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 45,772.73 | -3.65% | 1,505 |
| Mar 27, 2025 | 49,500.00 | 49,500.00 | 49,300.00 | 49,300.00 | 47,507.27 | - | 3,700 |
| Mar 21, 2025 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 47,507.27 | - | 100 |
| Mar 18, 2025 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 47,507.27 | - | 300 |
| Mar 6, 2025 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 47,507.27 | -9.87% | 410 |