Hanoi Plastics JSC (HOSE:NHH)
Vietnam · Delayed Price · Currency is VND 11,850
-250 (-2.07%)
At close: Oct 7, 2025
Hanoi Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | - | 77,310 |
| Oct 9, 2025 | 11,850.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 0.84% | 42,700 |
| Oct 8, 2025 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 72,390 |
| Oct 7, 2025 | 12,150.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | -2.07% | 99,847 |
| Oct 6, 2025 | 11,900.00 | 12,150.00 | 11,750.00 | 12,100.00 | 12,100.00 | 2.11% | 130,665 |
| Oct 3, 2025 | 11,900.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 67,909 |
| Oct 2, 2025 | 12,050.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 79,309 |
| Oct 1, 2025 | 12,250.00 | 12,250.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.04% | 100,041 |
| Sep 30, 2025 | 12,400.00 | 12,400.00 | 11,850.00 | 12,250.00 | 12,250.00 | -1.21% | 171,832 |
| Sep 29, 2025 | 12,750.00 | 12,750.00 | 12,250.00 | 12,400.00 | 12,400.00 | -0.80% | 122,471 |
| Sep 26, 2025 | 12,200.00 | 12,750.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2.46% | 360,431 |
| Sep 25, 2025 | 12,050.00 | 12,350.00 | 11,950.00 | 12,200.00 | 12,200.00 | 1.67% | 180,932 |
| Sep 24, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 87,117 |
| Sep 23, 2025 | 12,000.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 46,151 |
| Sep 22, 2025 | 12,250.00 | 12,250.00 | 11,850.00 | 12,000.00 | 12,000.00 | -1.64% | 110,775 |
| Sep 19, 2025 | 12,200.00 | 12,250.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 122,741 |
| Sep 18, 2025 | 12,200.00 | 12,200.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 47,500 |
| Sep 17, 2025 | 12,200.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 116,894 |
| Sep 16, 2025 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | -0.41% | 157,352 |
| Sep 15, 2025 | 12,150.00 | 12,300.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1.24% | 68,000 |
| Sep 12, 2025 | 12,000.00 | 12,250.00 | 11,950.00 | 12,100.00 | 12,100.00 | 0.83% | 109,500 |
| Sep 11, 2025 | 12,150.00 | 12,150.00 | 11,750.00 | 12,000.00 | 12,000.00 | -1.23% | 90,401 |
| Sep 10, 2025 | 12,250.00 | 12,250.00 | 11,900.00 | 12,150.00 | 12,150.00 | -0.41% | 44,111 |
| Sep 9, 2025 | 12,150.00 | 12,300.00 | 11,900.00 | 12,200.00 | 12,200.00 | 0.41% | 131,832 |
| Sep 8, 2025 | 12,650.00 | 12,650.00 | 12,100.00 | 12,150.00 | 12,150.00 | -3.95% | 150,685 |
| Sep 5, 2025 | 12,700.00 | 12,850.00 | 12,500.00 | 12,650.00 | 12,650.00 | -0.39% | 210,154 |
| Sep 4, 2025 | 12,200.00 | 12,700.00 | 12,000.00 | 12,700.00 | 12,700.00 | 4.53% | 219,100 |
| Sep 3, 2025 | 12,200.00 | 12,200.00 | 11,950.00 | 12,150.00 | 12,150.00 | - | 59,594 |
| Aug 29, 2025 | 12,200.00 | 12,300.00 | 12,050.00 | 12,150.00 | 12,150.00 | - | 89,604 |
| Aug 28, 2025 | 12,000.00 | 12,150.00 | 11,950.00 | 12,150.00 | 12,150.00 | 1.25% | 38,378 |
| Aug 27, 2025 | 12,200.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | -1.64% | 165,575 |
| Aug 26, 2025 | 11,750.00 | 12,200.00 | 11,650.00 | 12,200.00 | 12,200.00 | 3.83% | 135,300 |
| Aug 25, 2025 | 11,950.00 | 12,000.00 | 11,750.00 | 11,750.00 | 11,750.00 | -1.26% | 169,700 |
| Aug 22, 2025 | 12,150.00 | 12,300.00 | 11,800.00 | 11,900.00 | 11,900.00 | -4.42% | 408,001 |
| Aug 21, 2025 | 12,750.00 | 12,750.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.97% | 177,997 |
| Aug 20, 2025 | 12,800.00 | 12,800.00 | 12,100.00 | 12,700.00 | 12,700.00 | - | 361,798 |
| Aug 19, 2025 | 12,650.00 | 12,950.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 323,308 |
| Aug 18, 2025 | 12,850.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | -0.78% | 249,321 |
| Aug 15, 2025 | 13,050.00 | 13,100.00 | 12,650.00 | 12,900.00 | 12,900.00 | -0.77% | 323,166 |
| Aug 14, 2025 | 12,850.00 | 13,050.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 430,230 |
| Aug 13, 2025 | 12,800.00 | 13,000.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 217,549 |
| Aug 12, 2025 | 12,950.00 | 12,950.00 | 12,650.00 | 12,800.00 | 12,800.00 | -0.39% | 322,410 |
| Aug 11, 2025 | 13,000.00 | 13,000.00 | 12,700.00 | 12,850.00 | 12,850.00 | 0.39% | 254,912 |
| Aug 8, 2025 | 12,900.00 | 13,050.00 | 12,300.00 | 12,800.00 | 12,800.00 | - | 305,750 |
| Aug 7, 2025 | 12,950.00 | 13,250.00 | 12,400.00 | 12,800.00 | 12,800.00 | -0.39% | 380,426 |
| Aug 6, 2025 | 12,400.00 | 12,850.00 | 12,350.00 | 12,850.00 | 12,850.00 | 4.47% | 411,427 |
| Aug 5, 2025 | 13,500.00 | 13,500.00 | 12,300.00 | 12,300.00 | 12,300.00 | -6.82% | 840,580 |
| Aug 4, 2025 | 12,950.00 | 13,550.00 | 12,950.00 | 13,200.00 | 13,200.00 | 1.93% | 258,674 |
| Aug 1, 2025 | 13,650.00 | 13,650.00 | 12,900.00 | 12,950.00 | 12,950.00 | 0.39% | 1,002,905 |
| Jul 31, 2025 | 12,900.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | 6.61% | 640,867 |