HOSE · NHT · stock
Nam Hoa Trading and Production Corporation (NHT) stock price history
Every HOSE trading session of Nam Hoa Trading and Production Corporation from Dec 8, 2017 to Sep 28, 2026: 1,872 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NHT adjusted close, 2017 to 2026
- ₫20,190
- All time high, 2019
- ₫14,530
- 52 week high, ₫7,960 low
- 1,872
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
NHT key facts
- Nam Hoa Trading and Production Corporation (NHT) closed at ₫11,600 on Sep 28, 2026 on HOSE.
- NHT's all time high close is ₫20,190, set on Aug 22, 2019; its all time low close is ₫3,070 on Dec 26, 2017.
- NHT's 52 week range is ₫7,960 to ₫14,530.
- NHT returned +35.5% over the year to Sep 28, 2026 and -24.3% over five years.
- Since Dec 8, 2017 NHT returned +233%, +14.7% a year compounded.
- NHT's deepest drawdown was -61.7% from Aug 22, 2019 to Aug 5, 2024.
- DataCedar holds 1,872 daily sessions of NHT history from Dec 8, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
NHT price chart, 2017 to 2026
NHT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.9% |
| 6 months | +28.7% |
| Year to date | +29.5% |
| 1 year | +35.5% |
| 3 years | +26.5% |
| 5 years | -24.3% |
| 10 years | n/a |
| Since Dec 8, 2017 | +233.3% |
| Compound annual growth, 8.8 years | +14.7% |
NHT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,190 on Aug 22, 2019
- All time low close
- ₫3,070 on Dec 26, 2017
- 52 week high
- ₫14,530 on May 20, 2026
- 52 week low
- ₫7,960 on Dec 4, 2025
- Deepest drawdown
- -61.7% from Aug 22, 2019 to Aug 5, 2024, not yet recovered
- Best single session
- +15.5% on Dec 25, 2019
- Worst single session
- -14.9% on Dec 12, 2019
- Volatility, 1 year annualised
- 39.8%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2017
- 3.3×
- Best calendar year
- 2018, +138%
- Worst calendar year
- 2022, -43%
NHT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 8, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫8,600 | ₫14,530 | ₫8,190 | ₫11,600 | +29.5% | 2.3M | 154 |
| 2025 | ₫8,680 | ₫9,420 | ₫7,960 | ₫8,960 | +3.2% | 683.7K | 173 |
| 2024 | ₫8,760 | ₫9,770 | ₫7,740 | ₫8,680 | -0.9% | 1.1M | 235 |
| 2023 | ₫9,160 | ₫10,100 | ₫8,420 | ₫8,760 | -5.1% | 2.1M | 227 |
| 2022 | ₫15,800 | ₫18,560 | ₫8,340 | ₫9,230 | -42.5% | 1.1M | 233 |
| 2021 | ₫15,560 | ₫20,360 | ₫11,690 | ₫16,060 | +1.8% | 2.4M | 232 |
| 2020 | ₫14,110 | ₫16,210 | ₫8,630 | ₫15,770 | +6.4% | 1.1M | 219 |
| 2019 | ₫8,190 | ₫20,190 | ₫8,170 | ₫14,820 | +81.8% | 264.6K | 177 |
| 2018 | ₫3,490 | ₫9,360 | ₫3,180 | ₫8,150 | +138.3% | 574.2K | 206 |
| 2017 | ₫3,480 | ₫4,970 | ₫2,620 | ₫3,420 | n/a | 434.1K | 16 |
NHT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,600 | 0.0% |
| August 2026 | ₫11,600 | +0.4% |
| July 2026 | ₫11,550 | -4.5% |
| June 2026 | ₫12,100 | +3.9% |
| May 2026 | ₫11,650 | -6.4% |
| April 2026 | ₫12,440 | +29.9% |
| March 2026 | ₫9,580 | +13.1% |
| February 2026 | ₫8,470 | -6.4% |
| January 2026 | ₫9,050 | +1.0% |
| December 2025 | ₫8,960 | +5.3% |
| November 2025 | ₫8,510 | -1.0% |
| October 2025 | ₫8,600 | +0.5% |
About the NHT data
Daily bars. 1,872 sessions from Dec 8, 2017 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NHT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- NBB 577 Investment Corporation
- NCT Noibai Cargo Terminal Services Joint Stock Company
- NHA Ha Noi South Housing And Urban Development Corporation
- NHH Hanoi Plastics Joint Stock Company
- NKG Nam Kim Steel Joint Stock Company
- NLG Nam Long Investment Corporation
- NNC Nui Nho Stone Co-Operation
- NO1 911 Group Joint Stock Company
Common questions
NHT share price history
