Skip to main content
Hanoi Plastics JSC (HOSE:NHH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,400
-250 (-1.98%)
At close: Dec 5, 2025

Hanoi Plastics JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,850.0012,850.0012,300.0012,400.0012,400.00-1.98%256,262
Dec 4, 202512,250.0012,850.0012,100.0012,650.0012,650.004.12%411,339
Dec 3, 202512,000.0012,250.0011,900.0012,150.0012,150.001.25%260,617
Dec 2, 202512,150.0012,150.0011,900.0012,000.0012,000.00-0.83%152,349
Dec 1, 202511,900.0012,200.0011,750.0012,100.0012,100.002.11%151,718
Nov 28, 202512,150.0012,150.0011,850.0011,850.0011,850.00-2.07%178,514
Nov 27, 202511,900.0012,350.0011,900.0012,100.0012,100.002.11%182,300
Nov 26, 202511,850.0011,900.0011,800.0011,850.0011,850.00-99,200
Nov 25, 202511,900.0011,900.0011,650.0011,850.0011,850.00-102,147
Nov 24, 202511,850.0012,050.0011,850.0011,850.0011,850.00-0.42%105,618
Nov 21, 202512,200.0012,250.0011,800.0011,900.0011,900.00-2.46%68,492
Nov 20, 202511,650.0012,400.0011,650.0012,200.0012,200.005.17%391,736
Nov 19, 202511,600.0011,700.0011,550.0011,600.0011,600.00-76,248
Nov 18, 202511,400.0011,900.0011,350.0011,600.0011,600.001.75%137,114
Nov 17, 202511,400.0011,450.0011,350.0011,400.0011,400.000.44%72,902
Nov 14, 202511,450.0011,500.0011,300.0011,350.0011,350.00-0.87%35,636
Nov 13, 202511,400.0011,450.0011,150.0011,450.0011,450.000.44%45,614
Nov 12, 202511,300.0011,400.0011,300.0011,400.0011,400.000.88%30,450
Nov 11, 202511,250.0011,450.0011,200.0011,300.0011,300.000.89%31,302
Nov 10, 202511,450.0011,500.0011,200.0011,200.0011,200.00-2.61%95,316
Nov 7, 202511,650.0011,650.0011,450.0011,500.0011,500.00-0.86%66,460
Nov 6, 202511,550.0011,650.0011,550.0011,600.0011,600.000.43%36,482
Nov 5, 202511,700.0011,700.0011,500.0011,550.0011,550.00-1.28%64,548
Nov 4, 202511,550.0011,700.0011,400.0011,700.0011,700.000.86%128,021
Nov 3, 202511,700.0011,700.0011,550.0011,600.0011,600.00-0.85%91,230
Oct 31, 202511,750.0011,800.0011,550.0011,700.0011,700.00-0.43%98,339
Oct 30, 202511,900.0011,900.0011,600.0011,750.0011,750.00-55,519
Oct 29, 202511,500.0011,750.0011,500.0011,750.0011,750.003.52%144,068
Oct 28, 202511,250.0011,400.0011,200.0011,350.0011,350.000.44%44,000
Oct 27, 202511,450.0011,450.0011,250.0011,300.0011,300.000.89%63,599
Oct 24, 202511,200.0011,300.0011,200.0011,200.0011,200.00-0.44%41,331
Oct 23, 202511,200.0011,500.0011,200.0011,250.0011,250.000.45%82,121
Oct 22, 202511,400.0011,400.0011,050.0011,200.0011,200.00-0.44%127,745
Oct 21, 202511,400.0011,400.0011,100.0011,250.0011,250.000.90%122,900
Oct 20, 202511,600.0011,700.0011,150.0011,150.0011,150.00-2.62%206,800
Oct 17, 202511,500.0011,750.0011,350.0011,450.0011,450.00-0.43%133,100
Oct 16, 202511,400.0011,550.0011,350.0011,500.0011,500.000.88%111,480
Oct 15, 202511,850.0011,850.0011,150.0011,400.0011,400.00-2.98%233,723
Oct 14, 202511,900.0012,050.0011,700.0011,750.0011,750.00-1.26%157,015
Oct 13, 202511,800.0012,000.0011,800.0011,900.0011,900.00-0.42%116,162
Oct 10, 202511,800.0012,000.0011,800.0011,950.0011,950.00-77,310
Oct 9, 202511,850.0011,950.0011,800.0011,950.0011,950.000.84%42,700
Oct 8, 202511,900.0011,900.0011,750.0011,850.0011,850.00-72,390
Oct 7, 202512,150.0012,150.0011,800.0011,850.0011,850.00-2.07%99,847
Oct 6, 202511,900.0012,150.0011,750.0012,100.0012,100.002.11%130,665
Oct 3, 202511,900.0011,950.0011,800.0011,850.0011,850.00-0.42%67,909
Oct 2, 202512,050.0012,100.0011,900.0011,900.0011,900.00-0.83%79,309
Oct 1, 202512,250.0012,250.0011,950.0012,000.0012,000.00-2.04%100,041
Sep 30, 202512,400.0012,400.0011,850.0012,250.0012,250.00-1.21%171,832
Sep 29, 202512,750.0012,750.0012,250.0012,400.0012,400.00-0.80%122,471
Sep 26, 202512,200.0012,750.0012,200.0012,500.0012,500.002.46%360,431
Sep 25, 202512,050.0012,350.0011,950.0012,200.0012,200.001.67%180,932
Sep 24, 202512,100.0012,100.0011,900.0012,000.0012,000.00-87,117
Sep 23, 202512,000.0012,000.0011,850.0012,000.0012,000.00-46,151
Sep 22, 202512,250.0012,250.0011,850.0012,000.0012,000.00-1.64%110,775
Sep 19, 202512,200.0012,250.0012,100.0012,200.0012,200.00-122,741
Sep 18, 202512,200.0012,200.0012,100.0012,200.0012,200.00-47,500
Sep 17, 202512,200.0012,400.0012,100.0012,200.0012,200.00-116,894
Sep 16, 202512,300.0012,300.0012,100.0012,200.0012,200.00-0.41%157,352
Sep 15, 202512,150.0012,300.0012,100.0012,250.0012,250.001.24%68,000
Sep 12, 202512,000.0012,250.0011,950.0012,100.0012,100.000.83%109,500
Sep 11, 202512,150.0012,150.0011,750.0012,000.0012,000.00-1.23%90,401
Sep 10, 202512,250.0012,250.0011,900.0012,150.0012,150.00-0.41%44,111
Sep 9, 202512,150.0012,300.0011,900.0012,200.0012,200.000.41%131,832
Sep 8, 202512,650.0012,650.0012,100.0012,150.0012,150.00-3.95%150,685
Sep 5, 202512,700.0012,850.0012,500.0012,650.0012,650.00-0.39%210,154
Sep 4, 202512,200.0012,700.0012,000.0012,700.0012,700.004.53%219,100
Sep 3, 202512,200.0012,200.0011,950.0012,150.0012,150.00-59,594
Aug 29, 202512,200.0012,300.0012,050.0012,150.0012,150.00-89,604
Aug 28, 202512,000.0012,150.0011,950.0012,150.0012,150.001.25%38,378
Aug 27, 202512,200.0012,350.0011,950.0012,000.0012,000.00-1.64%165,575
Aug 26, 202511,750.0012,200.0011,650.0012,200.0012,200.003.83%135,300
Aug 25, 202511,950.0012,000.0011,750.0011,750.0011,750.00-1.26%169,700
Aug 22, 202512,150.0012,300.0011,800.0011,900.0011,900.00-4.42%408,001
Aug 21, 202512,750.0012,750.0012,400.0012,450.0012,450.00-1.97%177,997
Aug 20, 202512,800.0012,800.0012,100.0012,700.0012,700.00-361,798
Aug 19, 202512,650.0012,950.0012,600.0012,700.0012,700.00-0.78%323,308
Aug 18, 202512,850.0012,900.0012,650.0012,800.0012,800.00-0.78%249,321
Aug 15, 202513,050.0013,100.0012,650.0012,900.0012,900.00-0.77%323,166
Aug 14, 202512,850.0013,050.0012,800.0013,000.0013,000.001.56%430,230
Aug 13, 202512,800.0013,000.0012,650.0012,800.0012,800.00-217,549
Aug 12, 202512,950.0012,950.0012,650.0012,800.0012,800.00-0.39%322,410
Aug 11, 202513,000.0013,000.0012,700.0012,850.0012,850.000.39%254,912
Aug 8, 202512,900.0013,050.0012,300.0012,800.0012,800.00-305,750
Aug 7, 202512,950.0013,250.0012,400.0012,800.0012,800.00-0.39%380,426
Aug 6, 202512,400.0012,850.0012,350.0012,850.0012,850.004.47%411,427
Aug 5, 202513,500.0013,500.0012,300.0012,300.0012,300.00-6.82%840,580
Aug 4, 202512,950.0013,550.0012,950.0013,200.0013,200.001.93%258,674
Aug 1, 202513,650.0013,650.0012,900.0012,950.0012,950.000.39%1,002,905
Jul 31, 202512,900.0012,900.0012,800.0012,900.0012,900.006.61%640,867
Jul 30, 202511,300.0012,100.0011,200.0012,100.0012,100.006.61%942,603
Jul 29, 202511,600.0011,750.0011,350.0011,350.0011,350.00-2.58%504,732
Jul 28, 202511,750.0011,800.0011,550.0011,650.0011,650.000.43%274,466
Jul 25, 202511,700.0011,700.0011,500.0011,600.0011,600.00-0.43%143,465
Jul 24, 202511,300.0011,850.0011,300.0011,650.0011,650.003.56%614,325
Jul 23, 202511,200.0011,350.0011,150.0011,250.0011,250.001.35%148,525
Jul 22, 202511,050.0011,100.0010,950.0011,100.0011,100.00-0.45%139,145
Jul 21, 202511,300.0011,350.0011,150.0011,150.0011,150.00-1.33%84,340
Jul 18, 202511,350.0011,400.0011,150.0011,300.0011,300.00-0.44%253,982
Jul 17, 202511,400.0011,500.0011,250.0011,350.0011,350.000.89%276,675