Nam Hoa Trading and Production Corporation (NHT.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 01:15PM ICT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 11,900.00 | 11,900.00 | 11,700.00 | 11,750.00 | 11,750.00 | 6,400 |
| 27 June 2024 | 12,000.00 | 12,200.00 | 11,700.00 | 12,000.00 | 12,000.00 | 2,300 |
| 26 June 2024 | 12,300.00 | 12,300.00 | 12,250.00 | 12,250.00 | 12,250.00 | 400 |
| 25 June 2024 | 12,000.00 | 12,250.00 | 12,000.00 | 12,250.00 | 12,250.00 | 3,400 |
| 24 June 2024 | 11,850.00 | 12,300.00 | 11,850.00 | 12,200.00 | 12,200.00 | 3,200 |
| 21 June 2024 | 12,450.00 | 12,450.00 | 11,750.00 | 11,750.00 | 11,750.00 | 200 |
| 20 June 2024 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 2,000 |
| 19 June 2024 | 11,800.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,400.00 | 3,300 |
| 18 June 2024 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 12,400.00 | 4,400 |
| 17 June 2024 | 11,900.00 | 12,500.00 | 11,900.00 | 12,500.00 | 12,500.00 | 2,500 |
| 14 June 2024 | 13,000.00 | 13,000.00 | 12,000.00 | 12,650.00 | 12,650.00 | 1,600 |
| 13 June 2024 | 12,400.00 | 12,500.00 | 11,900.00 | 12,500.00 | 12,500.00 | 800 |
| 12 June 2024 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 16,700 |
| 11 June 2024 | 12,500.00 | 12,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 1,200 |
| 10 June 2024 | 12,500.00 | 12,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 5,300 |
| 07 June 2024 | 12,500.00 | 12,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 3,800 |
| 06 June 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3,900 |
| 05 June 2024 | 12,500.00 | 12,500.00 | 12,450.00 | 12,500.00 | 12,500.00 | 9,400 |
| 04 June 2024 | 12,500.00 | 12,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 4,300 |
| 03 June 2024 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 100 |
| 31 May 2024 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 3,500 |
| 30 May 2024 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 2,700 |
| 29 May 2024 | 12,500.00 | 12,550.00 | 12,500.00 | 12,500.00 | 12,500.00 | 2,300 |
| 28 May 2024 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 6,300 |
| 27 May 2024 | 12,500.00 | 12,550.00 | 12,500.00 | 12,500.00 | 12,500.00 | 7,700 |
| 24 May 2024 | 12,550.00 | 12,550.00 | 12,400.00 | 12,500.00 | 12,500.00 | 7,800 |
| 23 May 2024 | 12,550.00 | 12,550.00 | 12,400.00 | 12,550.00 | 12,550.00 | 12,200 |
| 22 May 2024 | 12,550.00 | 12,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 10,200 |
| 21 May 2024 | 12,500.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | 17,000 |
| 20 May 2024 | 12,550.00 | 12,550.00 | 12,000.00 | 12,550.00 | 12,550.00 | 10,200 |
| 17 May 2024 | 12,550.00 | 12,550.00 | 12,500.00 | 12,550.00 | 12,550.00 | 2,000 |
| 16 May 2024 | 12,450.00 | 12,600.00 | 12,450.00 | 12,550.00 | 12,550.00 | 14,300 |
| 15 May 2024 | 12,250.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | 228,000 |
| 14 May 2024 | 11,700.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | 900 |
| 13 May 2024 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 95,390 |
| 10 May 2024 | 11,900.00 | 12,300.00 | 11,500.00 | 12,300.00 | 12,300.00 | 7,000 |
| 09 May 2024 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 3,500 |
| 08 May 2024 | 11,800.00 | 12,250.00 | 11,800.00 | 12,250.00 | 12,250.00 | 9,600 |
| 07 May 2024 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 1,700 |
| 06 May 2024 | 11,700.00 | 11,800.00 | 11,700.00 | 11,750.00 | 11,750.00 | 4,000 |
| 03 May 2024 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 3,900 |
| 02 May 2024 | 11,850.00 | 11,850.00 | 11,400.00 | 11,700.00 | 11,700.00 | 8,300 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 11,800.00 | 11,850.00 | 11,800.00 | 11,850.00 | 11,850.00 | 2,000 |
| 25 Apr 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 400 |
| 24 Apr 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1,000 |
| 23 Apr 2024 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 3,300 |
| 22 Apr 2024 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 4,300 |
| 19 Apr 2024 | 11,300.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 4,900 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 12,000.00 | 12,050.00 | 12,000.00 | 12,050.00 | 12,050.00 | 500 |
| 16 Apr 2024 | 11,300.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 2,100 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 1,700 |
| 11 Apr 2024 | 11,950.00 | 11,950.00 | 11,900.00 | 11,900.00 | 11,900.00 | 2,300 |
| 10 Apr 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 9,200 |
| 09 Apr 2024 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 2,700 |
| 08 Apr 2024 | 12,100.00 | 12,100.00 | 11,600.00 | 12,000.00 | 12,000.00 | 6,100 |
| 05 Apr 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,600 |
| 04 Apr 2024 | 12,100.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 3,000 |
| 03 Apr 2024 | 12,150.00 | 12,150.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,300 |
| 02 Apr 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 2,100 |
| 01 Apr 2024 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 2,500 |
| 29 Mar 2024 | 12,400.00 | 12,400.00 | 12,050.00 | 12,100.00 | 12,100.00 | 2,600 |
| 28 Mar 2024 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 5,400 |
| 27 Mar 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 13,100 |
| 26 Mar 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 14,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,300 |
| 21 Mar 2024 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 5,900 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 200 |
| 18 Mar 2024 | 12,250.00 | 12,500.00 | 11,900.00 | 12,000.00 | 12,000.00 | 3,100 |
| 15 Mar 2024 | 12,450.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 400 |
| 14 Mar 2024 | 12,300.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 4,100 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 12,100.00 | 12,150.00 | 12,100.00 | 12,100.00 | 12,100.00 | 2,400 |
| 11 Mar 2024 | 12,000.00 | 12,500.00 | 12,000.00 | 12,150.00 | 12,150.00 | 6,100 |
| 08 Mar 2024 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 3,400 |
| 07 Mar 2024 | 11,850.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 285,468 |
| 06 Mar 2024 | 12,000.00 | 12,000.00 | 11,850.00 | 11,850.00 | 11,850.00 | 11,500 |
| 05 Mar 2024 | 11,700.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | 7,000 |
| 04 Mar 2024 | 11,450.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,700.00 | 305,344 |
| 01 Mar 2024 | 11,450.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,500 |
| 29 Feb 2024 | 11,500.00 | 11,500.00 | 11,450.00 | 11,450.00 | 11,450.00 | 4,500 |
| 28 Feb 2024 | 11,550.00 | 11,550.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,300 |
| 27 Feb 2024 | 11,550.00 | 11,550.00 | 11,400.00 | 11,550.00 | 11,550.00 | 12,700 |
| 26 Feb 2024 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 11,550.00 | 3,500 |
| 23 Feb 2024 | 11,250.00 | 11,600.00 | 11,250.00 | 11,600.00 | 11,600.00 | 1,400 |
| 22 Feb 2024 | 11,650.00 | 11,650.00 | 11,500.00 | 11,650.00 | 11,650.00 | 6,300 |
| 21 Feb 2024 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 3,300 |
| 20 Feb 2024 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 4,100 |
| 19 Feb 2024 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3,200 |
| 16 Feb 2024 | 11,600.00 | 11,600.00 | 11,550.00 | 11,550.00 | 11,550.00 | 500 |
| 15 Feb 2024 | 11,650.00 | 11,650.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1,300 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.