Ninh Binh Thermal Power Joint-Stock Company (HNX:NBP)
Vietnam
· Delayed Price · Currency is VND 7,700.00
-100.00 (-1.28%)
At close: Dec 4, 2025
HNX:NBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 4,100 |
| Dec 4, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 1,900 |
| Dec 3, 2025 | 7,500.00 | 7,800.00 | 7,500.00 | 7,800.00 | 7,800.00 | 2.63% | 2,700 |
| Dec 2, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 8,200 |
| Dec 1, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 500 |
| Nov 28, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 1,500 |
| Nov 27, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.32% | 548 |
| Nov 26, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 515 |
| Nov 25, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 4,600 |
| Nov 24, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.60% | 1,116 |
| Nov 21, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1.32% | 1,700 |
| Nov 20, 2025 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.30% | 501 |
| Nov 19, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 793 |
| Nov 18, 2025 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 7,800.00 | 1.30% | 1,900 |
| Nov 17, 2025 | 7,500.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2.67% | 4,521 |
| Nov 14, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 3,100 |
| Nov 13, 2025 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 11,500 |
| Nov 12, 2025 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.32% | 201 |
| Nov 11, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 3,500 |
| Nov 10, 2025 | 7,700.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.90% | 2,951 |
| Nov 7, 2025 | 7,500.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,700.00 | - | 2,714 |
| Nov 6, 2025 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | - | 209 |
| Nov 5, 2025 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 1,201 |
| Nov 4, 2025 | 7,900.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.28% | 3,509 |
| Nov 3, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,800.00 | 4.00% | 730 |
| Oct 31, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1.35% | 5,200 |
| Oct 30, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 3,200 |
| Oct 29, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 1,901 |
| Oct 28, 2025 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | 1.37% | 5,900 |
| Oct 27, 2025 | 7,500.00 | 7,500.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.67% | 7,500 |
| Oct 24, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | - | 1,600 |
| Oct 23, 2025 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 1.35% | 3,841 |
| Oct 22, 2025 | 7,400.00 | 7,400.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.33% | 9,746 |
| Oct 21, 2025 | 7,500.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | -2.60% | 5,534 |
| Oct 20, 2025 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | - | 3,846 |
| Oct 17, 2025 | 7,500.00 | 7,900.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2.67% | 8,888 |
| Oct 16, 2025 | 8,000.00 | 8,000.00 | 7,500.00 | 7,500.00 | 7,500.00 | -6.25% | 5,931 |
| Oct 15, 2025 | 8,100.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 14,309 |
| Oct 14, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.22% | 9,900 |
| Oct 13, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | -1.20% | 4,911 |
| Oct 10, 2025 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 3.75% | 4,903 |
| Oct 9, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 5,700 |
| Oct 8, 2025 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.23% | 3,212 |
| Oct 7, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 28,722 |
| Oct 6, 2025 | 8,100.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 13,701 |
| Oct 3, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 1.25% | 20,700 |
| Oct 2, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 12,300 |
| Oct 1, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.44% | 67,530 |
| Sep 30, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | - | 27,800 |
| Sep 29, 2025 | 8,000.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 2.50% | 8,782 |
| Sep 26, 2025 | 8,200.00 | 8,500.00 | 7,900.00 | 8,000.00 | 8,000.00 | -1.23% | 17,100 |
| Sep 25, 2025 | 8,100.00 | 8,600.00 | 8,100.00 | 8,100.00 | 8,100.00 | -8.99% | 128,867 |
| Sep 24, 2025 | 9,400.00 | 9,400.00 | 8,500.00 | 8,900.00 | 8,900.00 | -5.32% | 212,004 |
| Sep 23, 2025 | 9,400.00 | 10,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | -9.62% | 49,476 |
| Sep 22, 2025 | 12,300.00 | 12,300.00 | 10,400.00 | 10,400.00 | 10,400.00 | -9.57% | 40,840 |
| Sep 19, 2025 | 12,700.00 | 12,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 358,204 |
| Sep 18, 2025 | 10,500.00 | 11,700.00 | 10,500.00 | 11,700.00 | 11,700.00 | 9.35% | 314,845 |
| Sep 17, 2025 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 4.90% | 7,200 |
| Sep 16, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 200 |
| Sep 15, 2025 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.94% | 300 |
| Sep 12, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.98% | 100 |
| Sep 9, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 3,000 |
| Sep 8, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 0.99% | 100 |
| Aug 29, 2025 | 10,300.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | - | 8,500 |
| Aug 28, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 100 |
| Aug 27, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 100 |
| Aug 25, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 1,100 |
| Aug 20, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 5,001 |
| Aug 19, 2025 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 1,200 |
| Aug 18, 2025 | 10,200.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 1.94% | 1,500 |
| Aug 15, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 0.98% | 1,300 |
| Aug 14, 2025 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,100 |
| Aug 13, 2025 | 10,100.00 | 10,300.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.97% | 3,400 |
| Aug 12, 2025 | 10,400.00 | 10,400.00 | 10,000.00 | 10,300.00 | 10,300.00 | -0.96% | 11,900 |
| Aug 11, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 400 |
| Aug 8, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.97% | 8,300 |
| Aug 7, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | - | 1,200 |
| Aug 6, 2025 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 4,000 |
| Aug 5, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 1,500 |
| Aug 4, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 400 |
| Jul 31, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 2,100 |
| Jul 30, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 11,600 |
| Jul 29, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.94% | 9,500 |
| Jul 28, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 22,301 |
| Jul 25, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 3,900 |
| Jul 24, 2025 | 10,500.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.94% | 5,000 |
| Jul 23, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 5,300 |
| Jul 21, 2025 | 11,400.00 | 11,400.00 | 10,100.00 | 10,200.00 | 10,200.00 | -1.92% | 4,700 |
| Jul 17, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1.96% | 1,200 |
| Jul 14, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 6,900 |
| Jul 11, 2025 | 10,100.00 | 10,300.00 | 10,100.00 | 10,300.00 | 10,300.00 | 1.98% | 400 |
| Jul 10, 2025 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 3,600 |
| Jul 9, 2025 | 10,100.00 | 10,500.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.88% | 3,600 |
| Jul 8, 2025 | 10,200.00 | 10,400.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.96% | 3,300 |
| Jul 7, 2025 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 2,700 |
| Jul 4, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 2,300 |
| Jul 3, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 3,100 |
| Jul 2, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 1,000 |
| Jul 1, 2025 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 700 |
| Jun 30, 2025 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 800 |