Hanoi Plastics JSC (HOSE:NHH)
Vietnam · Delayed Price · Currency is VND 10,650
-350 (-3.18%)
At close: Mar 2, 2026
Hanoi Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10,900.00 | 10,950.00 | 10,550.00 | 10,650.00 | 10,650.00 | -3.18% | 136,704 |
| Feb 27, 2026 | 10,950.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.46% | 55,500 |
| Feb 26, 2026 | 10,950.00 | 11,050.00 | 10,900.00 | 10,950.00 | 10,950.00 | - | 53,343 |
| Feb 25, 2026 | 11,100.00 | 11,100.00 | 10,950.00 | 10,950.00 | 10,950.00 | -1.35% | 64,252 |
| Feb 24, 2026 | 11,050.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 0.45% | 30,402 |
| Feb 23, 2026 | 10,950.00 | 11,050.00 | 10,900.00 | 11,050.00 | 11,050.00 | 0.91% | 62,550 |
| Feb 13, 2026 | 10,900.00 | 10,950.00 | 10,700.00 | 10,950.00 | 10,950.00 | 0.92% | 31,803 |
| Feb 12, 2026 | 10,950.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,850.00 | -0.46% | 15,218 |
| Feb 11, 2026 | 10,650.00 | 10,900.00 | 10,650.00 | 10,900.00 | 10,900.00 | 2.83% | 31,603 |
| Feb 10, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | -0.93% | 106,902 |
| Feb 9, 2026 | 10,700.00 | 10,750.00 | 10,650.00 | 10,700.00 | 10,700.00 | 0.47% | 41,871 |
| Feb 6, 2026 | 10,900.00 | 10,900.00 | 10,650.00 | 10,650.00 | 10,650.00 | -2.29% | 169,840 |
| Feb 5, 2026 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 79,521 |
| Feb 4, 2026 | 11,050.00 | 11,100.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.45% | 65,818 |
| Feb 3, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 11,050.00 | 11,050.00 | 0.45% | 145,010 |
| Feb 2, 2026 | 11,100.00 | 11,100.00 | 10,850.00 | 11,000.00 | 11,000.00 | -0.90% | 107,794 |
| Jan 30, 2026 | 11,150.00 | 11,200.00 | 10,750.00 | 11,100.00 | 11,100.00 | -0.89% | 370,277 |
| Jan 29, 2026 | 11,500.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | -3.45% | 372,839 |
| Jan 28, 2026 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.43% | 54,000 |
| Jan 27, 2026 | 11,700.00 | 11,750.00 | 11,650.00 | 11,650.00 | 11,650.00 | -0.43% | 79,738 |
| Jan 26, 2026 | 11,800.00 | 11,900.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.85% | 187,517 |
| Jan 23, 2026 | 12,050.00 | 12,250.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 66,811 |
| Jan 22, 2026 | 12,100.00 | 12,250.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 90,349 |
| Jan 21, 2026 | 11,950.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 0.42% | 242,076 |
| Jan 20, 2026 | 11,750.00 | 11,950.00 | 11,700.00 | 11,950.00 | 11,950.00 | 1.70% | 106,505 |
| Jan 19, 2026 | 11,800.00 | 11,800.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 119,982 |
| Jan 16, 2026 | 11,800.00 | 11,900.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.26% | 119,817 |
| Jan 15, 2026 | 11,900.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 90,875 |
| Jan 14, 2026 | 11,950.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 0.85% | 135,504 |
| Jan 13, 2026 | 11,950.00 | 11,950.00 | 11,750.00 | 11,800.00 | 11,800.00 | -0.84% | 95,255 |
| Jan 12, 2026 | 11,600.00 | 11,950.00 | 11,600.00 | 11,900.00 | 11,900.00 | 2.59% | 127,958 |
| Jan 9, 2026 | 11,600.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | - | 59,017 |
| Jan 8, 2026 | 11,550.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.43% | 109,914 |
| Jan 7, 2026 | 11,600.00 | 11,750.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.43% | 144,650 |
| Jan 6, 2026 | 11,550.00 | 11,650.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.43% | 64,300 |
| Jan 5, 2026 | 11,550.00 | 11,650.00 | 11,500.00 | 11,550.00 | 11,550.00 | - | 39,005 |
| Dec 31, 2025 | 11,600.00 | 12,200.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.43% | 82,958 |
| Dec 30, 2025 | 11,550.00 | 11,600.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.43% | 22,701 |
| Dec 29, 2025 | 11,350.00 | 11,600.00 | 11,350.00 | 11,550.00 | 11,550.00 | 1.32% | 23,800 |
| Dec 26, 2025 | 11,550.00 | 11,550.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.44% | 104,695 |
| Dec 25, 2025 | 11,550.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | -0.87% | 61,141 |
| Dec 24, 2025 | 11,550.00 | 11,600.00 | 11,450.00 | 11,550.00 | 11,550.00 | 0.43% | 71,821 |
| Dec 23, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.29% | 206,210 |
| Dec 22, 2025 | 11,750.00 | 11,800.00 | 11,600.00 | 11,650.00 | 11,650.00 | - | 158,004 |
| Dec 19, 2025 | 11,900.00 | 11,950.00 | 11,650.00 | 11,650.00 | 11,650.00 | -2.10% | 102,180 |
| Dec 18, 2025 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | -0.42% | 102,340 |
| Dec 17, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 62,132 |
| Dec 16, 2025 | 11,900.00 | 12,050.00 | 11,650.00 | 12,000.00 | 12,000.00 | 0.42% | 150,952 |
| Dec 15, 2025 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.42% | 216,702 |
| Dec 12, 2025 | 12,700.00 | 12,750.00 | 12,000.00 | 12,000.00 | 12,000.00 | -5.14% | 247,679 |