Hanoi Plastics JSC (HOSE:NHH)
Vietnam · Delayed Price · Currency is VND 11,700
-50 (-0.43%)
At close: Oct 31, 2025
Hanoi Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,750.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | -0.43% | 98,339 |
| Oct 30, 2025 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 55,519 |
| Oct 29, 2025 | 11,500.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,750.00 | 3.52% | 144,068 |
| Oct 28, 2025 | 11,250.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 44,000 |
| Oct 27, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,300.00 | 11,300.00 | 0.89% | 63,599 |
| Oct 24, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.44% | 41,331 |
| Oct 23, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 82,121 |
| Oct 22, 2025 | 11,400.00 | 11,400.00 | 11,050.00 | 11,200.00 | 11,200.00 | -0.44% | 127,745 |
| Oct 21, 2025 | 11,400.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.90% | 122,900 |
| Oct 20, 2025 | 11,600.00 | 11,700.00 | 11,150.00 | 11,150.00 | 11,150.00 | -2.62% | 206,800 |
| Oct 17, 2025 | 11,500.00 | 11,750.00 | 11,350.00 | 11,450.00 | 11,450.00 | -0.43% | 133,100 |
| Oct 16, 2025 | 11,400.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 0.88% | 111,480 |
| Oct 15, 2025 | 11,850.00 | 11,850.00 | 11,150.00 | 11,400.00 | 11,400.00 | -2.98% | 233,723 |
| Oct 14, 2025 | 11,900.00 | 12,050.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.26% | 157,015 |
| Oct 13, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.42% | 116,162 |
| 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 |