Hanoi Plastics JSC (HOSE:NHH)
Vietnam · Delayed Price · Currency is VND 11,750
-150 (-1.26%)
At close: Jan 16, 2026
Hanoi Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 12,800.00 | 12,800.00 | 12,550.00 | 12,650.00 | 12,650.00 | - | 226,208 |
| Dec 10, 2025 | 12,500.00 | 12,750.00 | 12,400.00 | 12,650.00 | 12,650.00 | 0.40% | 179,163 |
| Dec 9, 2025 | 12,100.00 | 12,850.00 | 12,050.00 | 12,600.00 | 12,600.00 | 4.13% | 422,865 |
| Dec 8, 2025 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 164,482 |
| Dec 5, 2025 | 12,850.00 | 12,850.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.98% | 256,262 |
| Dec 4, 2025 | 12,250.00 | 12,850.00 | 12,100.00 | 12,650.00 | 12,650.00 | 4.12% | 411,339 |
| Dec 3, 2025 | 12,000.00 | 12,250.00 | 11,900.00 | 12,150.00 | 12,150.00 | 1.25% | 260,617 |
| Dec 2, 2025 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 152,349 |
| Dec 1, 2025 | 11,900.00 | 12,200.00 | 11,750.00 | 12,100.00 | 12,100.00 | 2.11% | 151,718 |
| Nov 28, 2025 | 12,150.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.07% | 178,514 |
| Nov 27, 2025 | 11,900.00 | 12,350.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.11% | 182,300 |
| Nov 26, 2025 | 11,850.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | - | 99,200 |
| Nov 25, 2025 | 11,900.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | - | 102,147 |
| Nov 24, 2025 | 11,850.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 105,618 |
| Nov 21, 2025 | 12,200.00 | 12,250.00 | 11,800.00 | 11,900.00 | 11,900.00 | -2.46% | 68,492 |
| Nov 20, 2025 | 11,650.00 | 12,400.00 | 11,650.00 | 12,200.00 | 12,200.00 | 5.17% | 391,736 |
| Nov 19, 2025 | 11,600.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | - | 76,248 |
| Nov 18, 2025 | 11,400.00 | 11,900.00 | 11,350.00 | 11,600.00 | 11,600.00 | 1.75% | 137,114 |
| Nov 17, 2025 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 11,400.00 | 0.44% | 72,902 |
| Nov 14, 2025 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.87% | 35,636 |
| Nov 13, 2025 | 11,400.00 | 11,450.00 | 11,150.00 | 11,450.00 | 11,450.00 | 0.44% | 45,614 |
| Nov 12, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 30,450 |
| Nov 11, 2025 | 11,250.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 31,302 |
| Nov 10, 2025 | 11,450.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.61% | 95,316 |