Hanoi Plastics JSC (HOSE:NHH)
Vietnam · Delayed Price · Currency is VND 10,500
+150 (1.45%)
At close: May 22, 2026
Hanoi Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 10,500.00 | 1.45% | 11,615 |
| May 21, 2026 | 10,200.00 | 10,450.00 | 10,200.00 | 10,350.00 | 10,350.00 | 0.49% | 11,500 |
| May 20, 2026 | 10,500.00 | 10,500.00 | 10,150.00 | 10,300.00 | 10,300.00 | -0.48% | 57,275 |
| May 19, 2026 | 10,550.00 | 10,550.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.90% | 19,500 |
| May 18, 2026 | 10,450.00 | 10,550.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.96% | 49,925 |
| May 15, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.97% | 37,000 |
| May 14, 2026 | 10,450.00 | 10,450.00 | 10,350.00 | 10,350.00 | 10,350.00 | -0.96% | 30,202 |
| May 13, 2026 | 10,400.00 | 10,450.00 | 10,350.00 | 10,450.00 | 10,450.00 | 0.48% | 12,464 |
| May 12, 2026 | 10,450.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.48% | 21,228 |
| May 11, 2026 | 10,500.00 | 10,600.00 | 10,300.00 | 10,450.00 | 10,450.00 | -1.42% | 36,316 |
| May 8, 2026 | 10,550.00 | 10,650.00 | 10,550.00 | 10,600.00 | 10,600.00 | - | 19,400 |
| May 7, 2026 | 10,500.00 | 10,600.00 | 10,450.00 | 10,600.00 | 10,600.00 | - | 56,501 |
| May 6, 2026 | 10,350.00 | 10,600.00 | 10,350.00 | 10,600.00 | 10,600.00 | 0.95% | 23,344 |
| May 5, 2026 | 10,550.00 | 10,650.00 | 10,400.00 | 10,500.00 | 10,500.00 | -1.41% | 46,707 |
| May 4, 2026 | 10,450.00 | 10,850.00 | 10,450.00 | 10,650.00 | 10,650.00 | 1.43% | 60,789 |
| Apr 29, 2026 | 10,150.00 | 10,600.00 | 10,050.00 | 10,500.00 | 10,500.00 | 3.96% | 109,000 |
| Apr 28, 2026 | 10,050.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 16,900 |
| Apr 24, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 26,703 |
| Apr 23, 2026 | 10,200.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,200.00 | -0.49% | 42,800 |
| Apr 22, 2026 | 10,350.00 | 10,350.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 4,100 |
| Apr 21, 2026 | 10,100.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 1.49% | 36,643 |
| Apr 20, 2026 | 10,250.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 28,200 |
| Apr 17, 2026 | 10,100.00 | 10,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 45,817 |
| Apr 16, 2026 | 10,250.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 10,195 |
| Apr 15, 2026 | 10,300.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | -0.98% | 59,701 |
| Apr 14, 2026 | 10,100.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 56,400 |
| Apr 13, 2026 | 10,150.00 | 10,250.00 | 10,100.00 | 10,250.00 | 10,250.00 | -0.97% | 20,502 |
| Apr 10, 2026 | 10,250.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | - | 23,700 |
| Apr 9, 2026 | 10,350.00 | 10,350.00 | 10,250.00 | 10,350.00 | 10,350.00 | - | 22,000 |
| Apr 8, 2026 | 10,050.00 | 10,750.00 | 10,050.00 | 10,350.00 | 10,350.00 | 2.99% | 283,301 |
| Apr 7, 2026 | 10,000.00 | 10,100.00 | 9,950.00 | 10,050.00 | 10,050.00 | 0.50% | 10,700 |
| Apr 6, 2026 | 10,000.00 | 10,000.00 | 9,960.00 | 10,000.00 | 10,000.00 | - | 13,500 |
| Apr 3, 2026 | 10,100.00 | 10,150.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 11,200 |
| Apr 2, 2026 | 10,050.00 | 10,250.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.49% | 19,709 |
| Apr 1, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,150.00 | 10,150.00 | 1.00% | 44,701 |
| Mar 31, 2026 | 9,950.00 | 10,200.00 | 9,950.00 | 10,050.00 | 10,050.00 | 1.21% | 12,008 |
| Mar 30, 2026 | 10,150.00 | 10,150.00 | 9,920.00 | 9,930.00 | 9,930.00 | -2.17% | 41,320 |
| Mar 27, 2026 | 10,000.00 | 10,200.00 | 9,980.00 | 10,150.00 | 10,150.00 | 1.00% | 31,099 |
| Mar 26, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,050.00 | 10,050.00 | -0.50% | 40,339 |
| Mar 25, 2026 | 9,930.00 | 10,100.00 | 9,930.00 | 10,100.00 | 10,100.00 | 1.81% | 35,050 |
| Mar 24, 2026 | 10,000.00 | 10,100.00 | 9,920.00 | 9,920.00 | 9,920.00 | 0.10% | 27,600 |
| Mar 23, 2026 | 10,150.00 | 10,150.00 | 9,910.00 | 9,910.00 | 9,910.00 | -2.36% | 73,802 |
| Mar 20, 2026 | 10,250.00 | 10,300.00 | 10,100.00 | 10,150.00 | 10,150.00 | -0.98% | 14,500 |
| Mar 19, 2026 | 10,350.00 | 10,350.00 | 10,050.00 | 10,250.00 | 10,250.00 | -1.44% | 43,501 |
| Mar 18, 2026 | 10,400.00 | 10,400.00 | 10,250.00 | 10,400.00 | 10,400.00 | 0.48% | 21,887 |
| Mar 17, 2026 | 10,250.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | 0.98% | 35,050 |
| Mar 16, 2026 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.49% | 63,400 |
| Mar 13, 2026 | 10,200.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 0.49% | 21,609 |
| Mar 12, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,250.00 | 10,250.00 | -1.91% | 24,990 |
| Mar 11, 2026 | 10,150.00 | 10,450.00 | 9,950.00 | 10,450.00 | 10,450.00 | 4.50% | 100,316 |