Skip to main content
Hanoi Plastics JSC (HOSE:NHH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
10,500
-300 (-2.78%)
At close: Mar 6, 2026

Hanoi Plastics JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610,400.0010,400.009,770.009,770.009,770.00-6.95%278,806
Mar 6, 202610,800.0010,800.0010,500.0010,500.0010,500.00-2.78%46,475
Mar 5, 202610,800.0010,850.0010,700.0010,800.0010,800.000.93%19,630
Mar 4, 202610,650.0010,900.0010,400.0010,700.0010,700.00-1.38%54,361
Mar 3, 202610,900.0010,900.0010,500.0010,850.0010,850.001.88%54,050
Mar 2, 202610,900.0010,950.0010,550.0010,650.0010,650.00-3.18%136,704
Feb 27, 202610,950.0011,050.0010,850.0011,000.0011,000.000.46%55,500
Feb 26, 202610,950.0011,050.0010,900.0010,950.0010,950.00-53,343
Feb 25, 202611,100.0011,100.0010,950.0010,950.0010,950.00-1.35%64,252
Feb 24, 202611,050.0011,300.0011,000.0011,100.0011,100.000.45%30,402
Feb 23, 202610,950.0011,050.0010,900.0011,050.0011,050.000.91%62,550
Feb 13, 202610,900.0010,950.0010,700.0010,950.0010,950.000.92%31,803
Feb 12, 202610,950.0011,100.0010,800.0010,850.0010,850.00-0.46%15,218
Feb 11, 202610,650.0010,900.0010,650.0010,900.0010,900.002.83%31,603
Feb 10, 202610,700.0010,700.0010,500.0010,600.0010,600.00-0.93%106,902
Feb 9, 202610,700.0010,750.0010,650.0010,700.0010,700.000.47%41,871
Feb 6, 202610,900.0010,900.0010,650.0010,650.0010,650.00-2.29%169,840
Feb 5, 202611,000.0011,000.0010,900.0010,900.0010,900.00-0.91%79,521
Feb 4, 202611,050.0011,100.0011,000.0011,000.0011,000.00-0.45%65,818
Feb 3, 202611,000.0011,100.0010,900.0011,050.0011,050.000.45%145,010
Feb 2, 202611,100.0011,100.0010,850.0011,000.0011,000.00-0.90%107,794
Jan 30, 202611,150.0011,200.0010,750.0011,100.0011,100.00-0.89%370,277
Jan 29, 202611,500.0011,550.0011,200.0011,200.0011,200.00-3.45%372,839
Jan 28, 202611,600.0011,700.0011,500.0011,600.0011,600.00-0.43%54,000
Jan 27, 202611,700.0011,750.0011,650.0011,650.0011,650.00-0.43%79,738
Jan 26, 202611,800.0011,900.0011,650.0011,700.0011,700.00-0.85%187,517
Jan 23, 202612,050.0012,250.0011,800.0011,800.0011,800.00-1.67%66,811
Jan 22, 202612,100.0012,250.0012,000.0012,000.0012,000.00-90,349
Jan 21, 202611,950.0012,300.0011,900.0012,000.0012,000.000.42%242,076
Jan 20, 202611,750.0011,950.0011,700.0011,950.0011,950.001.70%106,505
Jan 19, 202611,800.0011,800.0011,650.0011,750.0011,750.00-119,982
Jan 16, 202611,800.0011,900.0011,750.0011,750.0011,750.00-1.26%119,817
Jan 15, 202611,900.0011,900.0011,800.0011,900.0011,900.00-90,875
Jan 14, 202611,950.0011,950.0011,700.0011,900.0011,900.000.85%135,504
Jan 13, 202611,950.0011,950.0011,750.0011,800.0011,800.00-0.84%95,255
Jan 12, 202611,600.0011,950.0011,600.0011,900.0011,900.002.59%127,958
Jan 9, 202611,600.0011,700.0011,550.0011,600.0011,600.00-59,017
Jan 8, 202611,550.0011,650.0011,500.0011,600.0011,600.000.43%109,914
Jan 7, 202611,600.0011,750.0011,500.0011,550.0011,550.00-0.43%144,650
Jan 6, 202611,550.0011,650.0011,500.0011,600.0011,600.000.43%64,300
Jan 5, 202611,550.0011,650.0011,500.0011,550.0011,550.00-39,005
Dec 31, 202511,600.0012,200.0011,450.0011,550.0011,550.000.43%82,958
Dec 30, 202511,550.0011,600.0011,450.0011,500.0011,500.00-0.43%22,701
Dec 29, 202511,350.0011,600.0011,350.0011,550.0011,550.001.32%23,800
Dec 26, 202511,550.0011,550.0011,300.0011,400.0011,400.00-0.44%104,695
Dec 25, 202511,550.0011,600.0011,450.0011,450.0011,450.00-0.87%61,141
Dec 24, 202511,550.0011,600.0011,450.0011,550.0011,550.000.43%71,821
Dec 23, 202511,700.0011,700.0011,500.0011,500.0011,500.00-1.29%206,210
Dec 22, 202511,750.0011,800.0011,600.0011,650.0011,650.00-158,004
Dec 19, 202511,900.0011,950.0011,650.0011,650.0011,650.00-2.10%102,180
Dec 18, 202511,900.0011,950.0011,750.0011,900.0011,900.00-0.42%102,340
Dec 17, 202512,000.0012,000.0011,800.0011,950.0011,950.00-0.42%62,132
Dec 16, 202511,900.0012,050.0011,650.0012,000.0012,000.000.42%150,952
Dec 15, 202512,000.0012,050.0011,800.0011,950.0011,950.00-0.42%216,702
Dec 12, 202512,700.0012,750.0012,000.0012,000.0012,000.00-5.14%247,679
Dec 11, 202512,800.0012,800.0012,550.0012,650.0012,650.00-226,208
Dec 10, 202512,500.0012,750.0012,400.0012,650.0012,650.000.40%179,163
Dec 9, 202512,100.0012,850.0012,050.0012,600.0012,600.004.13%422,865
Dec 8, 202512,400.0012,400.0012,100.0012,100.0012,100.00-2.42%164,482
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