Nam Hoa Trading and Production Corporation (HOSE:NHT)
Vietnam · Delayed Price · Currency is VND 12,650
-900 (-6.64%)
At close: May 22, 2026
HOSE:NHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | 12,650.00 | -6.64% | 43,120 |
| May 21, 2026 | 16,400.00 | 16,700.00 | 15,000.00 | 16,550.00 | 13,550.00 | 3.12% | 192,301 |
| May 20, 2026 | 17,600.00 | 17,750.00 | 15,950.00 | 16,050.00 | 13,140.63 | -6.41% | 40,478 |
| May 19, 2026 | 17,150.00 | 17,150.00 | 16,950.00 | 17,150.00 | 14,041.24 | 6.85% | 178,538 |
| May 18, 2026 | 15,700.00 | 16,050.00 | 15,400.00 | 16,050.00 | 13,140.63 | 7.00% | 299,516 |
| May 15, 2026 | 15,100.00 | 15,200.00 | 14,950.00 | 15,000.00 | 12,280.97 | -0.66% | 49,100 |
| May 14, 2026 | 14,500.00 | 15,150.00 | 14,500.00 | 15,100.00 | 12,362.84 | -0.66% | 31,655 |
| May 13, 2026 | 15,450.00 | 15,450.00 | 14,750.00 | 15,200.00 | 12,444.71 | -1.62% | 29,905 |
| May 12, 2026 | 15,700.00 | 15,700.00 | 15,300.00 | 15,450.00 | 12,649.40 | -1.28% | 77,701 |
| May 11, 2026 | 15,600.00 | 16,000.00 | 15,500.00 | 15,650.00 | 12,813.14 | 0.97% | 48,885 |
| May 8, 2026 | 15,500.00 | 15,500.00 | 15,200.00 | 15,500.00 | 12,690.33 | - | 60,920 |
| May 7, 2026 | 15,550.00 | 15,700.00 | 15,250.00 | 15,500.00 | 12,690.33 | 3.33% | 71,300 |
| May 6, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 12,280.97 | - | 17,601 |
| May 5, 2026 | 14,950.00 | 15,050.00 | 14,950.00 | 15,000.00 | 12,280.97 | - | 26,619 |
| May 4, 2026 | 15,350.00 | 15,350.00 | 15,000.00 | 15,000.00 | 12,280.97 | -1.32% | 11,576 |
| Apr 29, 2026 | 15,050.00 | 15,600.00 | 14,800.00 | 15,200.00 | 12,444.71 | 3.75% | 55,148 |
| Apr 28, 2026 | 14,500.00 | 15,100.00 | 14,500.00 | 14,650.00 | 11,994.41 | -3.30% | 4,901 |
| Apr 24, 2026 | 15,150.00 | 15,150.00 | 14,750.00 | 15,150.00 | 12,403.78 | -0.66% | 8,941 |
| Apr 23, 2026 | 14,300.00 | 15,250.00 | 14,300.00 | 15,250.00 | 12,485.65 | 0.33% | 31,270 |
| Apr 22, 2026 | 14,700.00 | 15,200.00 | 14,700.00 | 15,200.00 | 12,444.71 | 3.40% | 12,002 |
| Apr 21, 2026 | 14,350.00 | 14,950.00 | 14,350.00 | 14,700.00 | 12,035.35 | 2.44% | 24,683 |
| Apr 20, 2026 | 14,200.00 | 14,350.00 | 13,700.00 | 14,350.00 | 11,748.79 | 1.06% | 20,125 |
| Apr 17, 2026 | 14,200.00 | 14,200.00 | 13,900.00 | 14,200.00 | 11,625.98 | 6.77% | 91,268 |
| Apr 16, 2026 | 12,500.00 | 13,300.00 | 12,450.00 | 13,300.00 | 10,889.12 | 6.83% | 63,938 |
| Apr 15, 2026 | 12,050.00 | 12,450.00 | 12,050.00 | 12,450.00 | 10,193.20 | 3.75% | 6,301 |
| Apr 14, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9,824.77 | - | 800 |
| Apr 10, 2026 | 11,650.00 | 12,000.00 | 11,650.00 | 12,000.00 | 9,824.77 | - | 3,000 |
| Apr 9, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9,824.77 | 2.56% | 626 |
| Apr 8, 2026 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 9,579.15 | 1.30% | 1,171 |
| Apr 7, 2026 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 9,456.34 | -2.12% | 100 |
| Apr 6, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 9,661.03 | -5.22% | 4,001 |
| Apr 3, 2026 | 12,550.00 | 12,550.00 | 11,850.00 | 12,450.00 | 10,193.20 | - | 1,503 |
| Apr 2, 2026 | 12,100.00 | 12,450.00 | 12,100.00 | 12,450.00 | 10,193.20 | 5.96% | 18,900 |
| Apr 1, 2026 | 11,600.00 | 11,750.00 | 11,500.00 | 11,750.00 | 9,620.09 | 0.43% | 27,500 |
| Mar 31, 2026 | 11,100.00 | 11,700.00 | 11,100.00 | 11,700.00 | 9,579.15 | 5.41% | 30,285 |
| Mar 30, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 11,100.00 | 9,087.92 | 0.91% | 18,100 |
| Mar 23, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,006.04 | 4.76% | 400 |
| Mar 19, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,596.68 | -5.41% | 1,000 |
| Mar 18, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 9,087.92 | -0.45% | 300 |
| Mar 16, 2026 | 11,150.00 | 11,150.00 | 11,150.00 | 11,150.00 | 9,128.85 | 3.24% | 1,300 |
| Mar 13, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 8,842.30 | 5.37% | 106 |
| Mar 12, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,250.00 | 8,391.99 | -4.65% | 3,910 |
| Mar 11, 2026 | 10,200.00 | 10,750.00 | 10,200.00 | 10,750.00 | 8,801.36 | 5.39% | 728 |
| Mar 10, 2026 | 10,500.00 | 10,800.00 | 10,200.00 | 10,200.00 | 8,351.06 | -0.49% | 3,100 |
| Mar 9, 2026 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 8,391.99 | -4.65% | 701 |
| Mar 6, 2026 | 10,650.00 | 10,750.00 | 10,650.00 | 10,750.00 | 8,801.36 | 5.39% | 2,303 |
| Mar 5, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,351.06 | -2.86% | 4,001 |
| Mar 4, 2026 | 10,800.00 | 10,800.00 | 10,400.00 | 10,500.00 | 8,596.68 | -1.87% | 1,300 |
| Mar 2, 2026 | 10,000.00 | 11,000.00 | 10,000.00 | 10,700.00 | 8,760.42 | 3.38% | 15,001 |
| Feb 27, 2026 | 10,400.00 | 10,400.00 | 10,350.00 | 10,350.00 | 8,473.87 | - | 5,000 |