Hanoi Plastics JSC (HOSE:NHH)
Vietnam
· Delayed Price · Currency is VND 12,400
-250 (-1.98%)
At close: Dec 5, 2025
Hanoi Plastics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,850.00 | 12,850.00 | 12,300.00 | 12,400.00 | 12,400.00 | -1.98% | 256,262 |
| Dec 4, 2025 | 12,250.00 | 12,850.00 | 12,100.00 | 12,650.00 | 12,650.00 | 4.12% | 411,339 |
| Dec 3, 2025 | 12,000.00 | 12,250.00 | 11,900.00 | 12,150.00 | 12,150.00 | 1.25% | 260,617 |
| Dec 2, 2025 | 12,150.00 | 12,150.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.83% | 152,349 |
| Dec 1, 2025 | 11,900.00 | 12,200.00 | 11,750.00 | 12,100.00 | 12,100.00 | 2.11% | 151,718 |
| Nov 28, 2025 | 12,150.00 | 12,150.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.07% | 178,514 |
| Nov 27, 2025 | 11,900.00 | 12,350.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.11% | 182,300 |
| Nov 26, 2025 | 11,850.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | - | 99,200 |
| Nov 25, 2025 | 11,900.00 | 11,900.00 | 11,650.00 | 11,850.00 | 11,850.00 | - | 102,147 |
| Nov 24, 2025 | 11,850.00 | 12,050.00 | 11,850.00 | 11,850.00 | 11,850.00 | -0.42% | 105,618 |
| Nov 21, 2025 | 12,200.00 | 12,250.00 | 11,800.00 | 11,900.00 | 11,900.00 | -2.46% | 68,492 |
| Nov 20, 2025 | 11,650.00 | 12,400.00 | 11,650.00 | 12,200.00 | 12,200.00 | 5.17% | 391,736 |
| Nov 19, 2025 | 11,600.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | - | 76,248 |
| Nov 18, 2025 | 11,400.00 | 11,900.00 | 11,350.00 | 11,600.00 | 11,600.00 | 1.75% | 137,114 |
| Nov 17, 2025 | 11,400.00 | 11,450.00 | 11,350.00 | 11,400.00 | 11,400.00 | 0.44% | 72,902 |
| Nov 14, 2025 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 11,350.00 | -0.87% | 35,636 |
| Nov 13, 2025 | 11,400.00 | 11,450.00 | 11,150.00 | 11,450.00 | 11,450.00 | 0.44% | 45,614 |
| Nov 12, 2025 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 0.88% | 30,450 |
| Nov 11, 2025 | 11,250.00 | 11,450.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 31,302 |
| Nov 10, 2025 | 11,450.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,200.00 | -2.61% | 95,316 |
| Nov 7, 2025 | 11,650.00 | 11,650.00 | 11,450.00 | 11,500.00 | 11,500.00 | -0.86% | 66,460 |
| Nov 6, 2025 | 11,550.00 | 11,650.00 | 11,550.00 | 11,600.00 | 11,600.00 | 0.43% | 36,482 |
| Nov 5, 2025 | 11,700.00 | 11,700.00 | 11,500.00 | 11,550.00 | 11,550.00 | -1.28% | 64,548 |
| Nov 4, 2025 | 11,550.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 0.86% | 128,021 |
| Nov 3, 2025 | 11,700.00 | 11,700.00 | 11,550.00 | 11,600.00 | 11,600.00 | -0.85% | 91,230 |
| Oct 31, 2025 | 11,750.00 | 11,800.00 | 11,550.00 | 11,700.00 | 11,700.00 | -0.43% | 98,339 |
| Oct 30, 2025 | 11,900.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 55,519 |
| Oct 29, 2025 | 11,500.00 | 11,750.00 | 11,500.00 | 11,750.00 | 11,750.00 | 3.52% | 144,068 |
| Oct 28, 2025 | 11,250.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,350.00 | 0.44% | 44,000 |
| Oct 27, 2025 | 11,450.00 | 11,450.00 | 11,250.00 | 11,300.00 | 11,300.00 | 0.89% | 63,599 |
| Oct 24, 2025 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.44% | 41,331 |
| Oct 23, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,250.00 | 11,250.00 | 0.45% | 82,121 |
| Oct 22, 2025 | 11,400.00 | 11,400.00 | 11,050.00 | 11,200.00 | 11,200.00 | -0.44% | 127,745 |
| Oct 21, 2025 | 11,400.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.90% | 122,900 |
| Oct 20, 2025 | 11,600.00 | 11,700.00 | 11,150.00 | 11,150.00 | 11,150.00 | -2.62% | 206,800 |
| Oct 17, 2025 | 11,500.00 | 11,750.00 | 11,350.00 | 11,450.00 | 11,450.00 | -0.43% | 133,100 |
| Oct 16, 2025 | 11,400.00 | 11,550.00 | 11,350.00 | 11,500.00 | 11,500.00 | 0.88% | 111,480 |
| Oct 15, 2025 | 11,850.00 | 11,850.00 | 11,150.00 | 11,400.00 | 11,400.00 | -2.98% | 233,723 |
| Oct 14, 2025 | 11,900.00 | 12,050.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.26% | 157,015 |
| Oct 13, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.42% | 116,162 |
| Oct 10, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 11,950.00 | 11,950.00 | - | 77,310 |
| Oct 9, 2025 | 11,850.00 | 11,950.00 | 11,800.00 | 11,950.00 | 11,950.00 | 0.84% | 42,700 |
| Oct 8, 2025 | 11,900.00 | 11,900.00 | 11,750.00 | 11,850.00 | 11,850.00 | - | 72,390 |
| Oct 7, 2025 | 12,150.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | -2.07% | 99,847 |
| Oct 6, 2025 | 11,900.00 | 12,150.00 | 11,750.00 | 12,100.00 | 12,100.00 | 2.11% | 130,665 |
| Oct 3, 2025 | 11,900.00 | 11,950.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 67,909 |
| Oct 2, 2025 | 12,050.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -0.83% | 79,309 |
| Oct 1, 2025 | 12,250.00 | 12,250.00 | 11,950.00 | 12,000.00 | 12,000.00 | -2.04% | 100,041 |
| Sep 30, 2025 | 12,400.00 | 12,400.00 | 11,850.00 | 12,250.00 | 12,250.00 | -1.21% | 171,832 |
| Sep 29, 2025 | 12,750.00 | 12,750.00 | 12,250.00 | 12,400.00 | 12,400.00 | -0.80% | 122,471 |