Hanoi Plastics JSC (HOSE:NHH)
Vietnam · Delayed Price · Currency is VND 10,050
-150 (-1.47%)
At close: Sep 23, 2026
Hanoi Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,400.00 | 10,400.00 | 9,910.00 | 10,050.00 | 10,050.00 | -1.47% | 49,799 |
| Sep 22, 2026 | 10,100.00 | 10,550.00 | 10,050.00 | 10,200.00 | 10,200.00 | -1.45% | 53,914 |
| Sep 21, 2026 | 9,900.00 | 10,350.00 | 9,800.00 | 10,350.00 | 10,350.00 | 6.92% | 296,267 |
| Sep 18, 2026 | 9,800.00 | 9,800.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.52% | 18,000 |
| Sep 17, 2026 | 9,730.00 | 9,800.00 | 9,630.00 | 9,630.00 | 9,630.00 | -1.03% | 10,302 |
| Sep 16, 2026 | 9,940.00 | 9,940.00 | 9,730.00 | 9,730.00 | 9,730.00 | -1.52% | 11,624 |
| Sep 15, 2026 | 9,990.00 | 9,990.00 | 9,750.00 | 9,880.00 | 9,880.00 | 0.61% | 39,216 |
| Sep 14, 2026 | 9,780.00 | 9,900.00 | 9,780.00 | 9,820.00 | 9,820.00 | 0.72% | 32,189 |
| Sep 11, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,750.00 | 9,750.00 | -0.51% | 7,200 |
| Sep 10, 2026 | 9,800.00 | 9,850.00 | 9,660.00 | 9,800.00 | 9,800.00 | 0.51% | 8,700 |
| Sep 9, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,750.00 | 9,750.00 | 0.52% | 30,532 |
| Sep 8, 2026 | 9,700.00 | 9,700.00 | 9,610.00 | 9,700.00 | 9,700.00 | - | 3,310 |
| Sep 7, 2026 | 9,700.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | - | 6,600 |
| Sep 4, 2026 | 9,650.00 | 9,700.00 | 9,550.00 | 9,700.00 | 9,700.00 | 0.52% | 7,306 |
| Sep 3, 2026 | 9,710.00 | 9,800.00 | 9,620.00 | 9,650.00 | 9,650.00 | -1.43% | 7,700 |
| Aug 28, 2026 | 9,760.00 | 9,790.00 | 9,700.00 | 9,790.00 | 9,790.00 | 0.31% | 2,202 |
| Aug 27, 2026 | 9,790.00 | 9,790.00 | 9,700.00 | 9,760.00 | 9,760.00 | 0.51% | 3,300 |
| Aug 26, 2026 | 9,710.00 | 9,800.00 | 9,600.00 | 9,710.00 | 9,710.00 | - | 32,802 |
| Aug 25, 2026 | 9,780.00 | 9,780.00 | 9,700.00 | 9,710.00 | 9,710.00 | 0.10% | 195,500 |
| Aug 24, 2026 | 9,920.00 | 9,920.00 | 9,650.00 | 9,700.00 | 9,700.00 | -1.52% | 137,754 |
| Aug 21, 2026 | 9,850.00 | 9,870.00 | 9,650.00 | 9,850.00 | 9,850.00 | 1.03% | 155,300 |
| Aug 20, 2026 | 9,800.00 | 9,800.00 | 9,300.00 | 9,750.00 | 9,750.00 | -1.12% | 183,926 |
| Aug 19, 2026 | 9,790.00 | 9,860.00 | 9,700.00 | 9,860.00 | 9,860.00 | 0.72% | 18,602 |
| Aug 18, 2026 | 9,890.00 | 9,900.00 | 9,500.00 | 9,790.00 | 9,790.00 | -1.11% | 18,700 |
| Aug 17, 2026 | 9,900.00 | 10,000.00 | 9,720.00 | 9,900.00 | 9,900.00 | -0.30% | 1,502 |
| Aug 14, 2026 | 9,980.00 | 9,980.00 | 9,710.00 | 9,930.00 | 9,930.00 | -0.10% | 5,725 |
| Aug 13, 2026 | 9,700.00 | 9,970.00 | 9,700.00 | 9,940.00 | 9,940.00 | 2.16% | 16,200 |
| Aug 12, 2026 | 9,890.00 | 9,940.00 | 9,710.00 | 9,730.00 | 9,730.00 | -1.52% | 12,000 |
| Aug 11, 2026 | 9,760.00 | 9,890.00 | 9,730.00 | 9,880.00 | 9,880.00 | 1.96% | 21,140 |
| Aug 10, 2026 | 9,300.00 | 9,690.00 | 9,300.00 | 9,690.00 | 9,690.00 | 3.86% | 406,900 |
| Aug 7, 2026 | 9,500.00 | 9,500.00 | 9,010.00 | 9,330.00 | 9,330.00 | 3.67% | 3,292,902 |
| Aug 6, 2026 | 9,840.00 | 9,940.00 | 9,000.00 | 9,000.00 | 9,000.00 | -5.26% | 89,900 |
| Aug 5, 2026 | 10,150.00 | 10,200.00 | 9,500.00 | 9,500.00 | 9,500.00 | -5.94% | 75,658 |
| Aug 4, 2026 | 9,990.00 | 10,100.00 | 9,990.00 | 10,100.00 | 10,100.00 | 1.10% | 63,629 |
| Aug 3, 2026 | 9,990.00 | 10,000.00 | 9,900.00 | 9,990.00 | 9,990.00 | - | 19,104 |
| Jul 31, 2026 | 9,900.00 | 9,990.00 | 9,820.00 | 9,990.00 | 9,990.00 | 0.91% | 81,100 |
| Jul 30, 2026 | 9,900.00 | 10,000.00 | 9,800.00 | 9,900.00 | 9,900.00 | -0.50% | 37,445 |
| Jul 29, 2026 | 9,950.00 | 9,990.00 | 9,750.00 | 9,950.00 | 9,950.00 | 0.51% | 86,503 |
| Jul 28, 2026 | 9,800.00 | 9,900.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 77,000 |
| Jul 27, 2026 | 9,770.00 | 9,800.00 | 9,770.00 | 9,800.00 | 9,800.00 | 0.31% | 600 |
| Jul 24, 2026 | 9,850.00 | 9,850.00 | 9,700.00 | 9,770.00 | 9,770.00 | -0.81% | 44,310 |
| Jul 23, 2026 | 9,800.00 | 9,930.00 | 9,740.00 | 9,850.00 | 9,850.00 | -0.40% | 24,020 |
| Jul 22, 2026 | 9,930.00 | 9,930.00 | 9,680.00 | 9,890.00 | 9,890.00 | -0.10% | 6,400 |
| Jul 21, 2026 | 9,850.00 | 9,970.00 | 9,800.00 | 9,900.00 | 9,900.00 | 0.51% | 6,000 |
| Jul 20, 2026 | 9,890.00 | 9,890.00 | 9,810.00 | 9,850.00 | 9,850.00 | -0.51% | 55,300 |
| Jul 17, 2026 | 9,920.00 | 9,920.00 | 9,890.00 | 9,900.00 | 9,900.00 | -0.20% | 39,808 |
| Jul 16, 2026 | 9,900.00 | 9,940.00 | 9,840.00 | 9,920.00 | 9,920.00 | -0.30% | 47,212 |
| Jul 15, 2026 | 10,100.00 | 10,100.00 | 9,650.00 | 9,950.00 | 9,950.00 | -0.10% | 62,740 |
| Jul 14, 2026 | 10,000.00 | 10,000.00 | 9,900.00 | 9,960.00 | 9,960.00 | -0.40% | 53,736 |
| Jul 13, 2026 | 9,940.00 | 10,150.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 37,400 |