Hanoi Plastics JSC (HOSE:NHH)
Vietnam · Delayed Price · Currency is VND 9,940.00
+210.00 (2.16%)
At close: Aug 13, 2026
Hanoi Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 9,950.00 | 10,100.00 | 9,950.00 | 10,100.00 | 10,100.00 | 0.50% | 14,100 |
| Jul 9, 2026 | 10,100.00 | 10,200.00 | 9,960.00 | 10,050.00 | 10,050.00 | -0.50% | 65,515 |
| Jul 8, 2026 | 10,100.00 | 10,250.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 9,013 |
| Jul 7, 2026 | 9,580.00 | 10,200.00 | 9,580.00 | 10,100.00 | 10,100.00 | -1.94% | 137,300 |
| Jul 6, 2026 | 10,300.00 | 10,350.00 | 10,150.00 | 10,300.00 | 10,300.00 | -0.48% | 28,700 |
| Jul 3, 2026 | 10,250.00 | 10,400.00 | 10,250.00 | 10,350.00 | 10,350.00 | -0.48% | 52,800 |
| Jul 2, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | - | 11,202 |
| Jul 1, 2026 | 10,350.00 | 10,450.00 | 10,350.00 | 10,400.00 | 10,400.00 | 0.48% | 7,000 |
| Jun 30, 2026 | 10,350.00 | 10,400.00 | 10,200.00 | 10,350.00 | 10,350.00 | - | 7,303 |
| Jun 29, 2026 | 10,300.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,350.00 | 0.49% | 61,710 |
| Jun 26, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 67,000 |
| Jun 25, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 3,200 |
| Jun 24, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 58,829 |
| Jun 23, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 17,711 |
| Jun 22, 2026 | 10,200.00 | 10,350.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.49% | 27,828 |
| Jun 19, 2026 | 10,150.00 | 10,250.00 | 10,150.00 | 10,250.00 | 10,250.00 | - | 11,700 |
| Jun 18, 2026 | 10,350.00 | 10,400.00 | 10,100.00 | 10,250.00 | 10,250.00 | - | 67,800 |
| Jun 17, 2026 | 10,250.00 | 10,350.00 | 10,250.00 | 10,250.00 | 10,250.00 | -0.49% | 24,901 |
| Jun 16, 2026 | 10,350.00 | 10,400.00 | 10,150.00 | 10,300.00 | 10,300.00 | - | 48,078 |
| Jun 15, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.49% | 27,000 |
| Jun 12, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,250.00 | 10,250.00 | 0.49% | 16,101 |
| Jun 11, 2026 | 10,200.00 | 10,250.00 | 10,100.00 | 10,200.00 | 10,200.00 | - | 37,184 |
| Jun 10, 2026 | 10,200.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 10,702 |
| Jun 9, 2026 | 10,050.00 | 10,200.00 | 9,980.00 | 10,200.00 | 10,200.00 | 2.00% | 183,501 |
| Jun 8, 2026 | 10,050.00 | 10,050.00 | 9,970.00 | 10,000.00 | 10,000.00 | -0.99% | 212,148 |
| Jun 5, 2026 | 10,150.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.49% | 225,502 |