Nui Nho Stone JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	21,500.00	22,500.00	21,500.00	22,500.00	20,912.22	22,300
2024-08-13	22,000.00	22,350.00	21,850.00	22,350.00	20,772.81	19,500
2024-08-12	22,000.00	22,350.00	22,000.00	22,350.00	20,772.81	6,300
2024-08-09	22,300.00	22,400.00	22,000.00	22,350.00	20,772.81	6,300
2024-08-08	22,350.00	22,350.00	22,200.00	22,300.00	20,726.33	8,400
2024-08-07	21,350.00	22,350.00	21,350.00	22,350.00	20,772.81	9,300
2024-08-06	21,650.00	22,500.00	21,650.00	22,500.00	20,912.22	16,700
2024-08-05	21,650.00	22,700.00	21,600.00	21,650.00	20,122.20	32,400
2024-08-02	21,650.00	22,850.00	21,650.00	22,800.00	21,191.05	22,800
2024-08-01	23,100.00	23,100.00	22,300.00	22,900.00	21,283.99	58,000
2024-07-31	22,950.00	23,200.00	22,800.00	23,100.00	21,469.88	30,100
2024-07-30	22,400.00	22,950.00	22,100.00	22,950.00	21,330.46	30,600
2024-07-29	22,400.00	22,500.00	22,000.00	22,500.00	20,912.22	21,000
2024-07-26	22,100.00	22,400.00	22,050.00	22,400.00	20,819.28	31,200
2024-07-25	21,900.00	22,100.00	21,800.00	22,050.00	20,493.98	25,600
2024-07-24	22,100.00	23,000.00	21,550.00	22,250.00	20,679.86	36,200
2024-07-23	23,500.00	23,750.00	22,050.00	23,050.00	21,423.41	55,600
2024-07-22	21,300.00	22,300.00	21,300.00	22,300.00	20,726.33	102,700
2024-07-19	19,200.00	20,850.00	19,200.00	20,850.00	19,378.66	101,500
2024-07-18	19,000.00	19,500.00	19,000.00	19,500.00	18,123.92	3,000
2024-07-17	19,000.00	19,500.00	18,800.00	19,500.00	18,123.92	17,900
2024-07-16	19,400.00	19,900.00	19,400.00	19,900.00	18,495.70	1,100
2024-07-15	18,500.00	20,200.00	18,500.00	19,900.00	18,495.70	16,600
2024-07-12	18,900.00	18,900.00	18,900.00	18,900.00	17,566.27	100
2024-07-11	18,900.00	18,950.00	18,900.00	18,950.00	17,612.74	700
2024-07-10	18,800.00	18,950.00	18,600.00	18,950.00	17,612.74	5,800
2024-07-09	19,000.00	19,000.00	18,600.00	18,950.00	17,612.74	6,100
2024-07-08	19,000.00	19,100.00	18,850.00	19,050.00	17,705.68	4,000
2024-07-05	19,000.00	19,050.00	19,000.00	19,050.00	17,705.68	7,800
2024-07-04	19,000.00	19,100.00	19,000.00	19,100.00	17,752.15	9,800
2024-07-03	18,600.00	19,100.00	18,600.00	19,100.00	17,752.15	4,300
2024-07-02	19,000.00	19,200.00	18,950.00	19,200.00	17,845.09	11,300
2024-07-01	19,000.00	19,050.00	19,000.00	19,050.00	17,705.68	4,600
2024-06-28	18,500.00	19,050.00	18,500.00	19,050.00	17,705.68	10,500
2024-06-27	18,500.00	18,950.00	18,500.00	18,950.00	17,612.74	2,400
2024-06-26	18,350.00	18,950.00	18,350.00	18,950.00	17,612.74	6,400
2024-06-25	18,300.00	18,950.00	18,250.00	18,950.00	17,612.74	5,300
2024-06-24	18,500.00	18,950.00	18,400.00	18,950.00	17,612.74	12,100
2024-06-21	18,400.00	19,000.00	18,400.00	19,000.00	17,659.21	11,900
2024-06-20	18,500.00	18,950.00	18,400.00	18,950.00	17,612.74	17,200
2024-06-19	18,900.00	18,950.00	18,300.00	18,950.00	17,612.74	20,800
2024-06-18	18,500.00	19,000.00	18,200.00	19,000.00	17,659.21	22,800
2024-06-17	18,300.00	19,100.00	18,050.00	19,100.00	17,752.15	15,100
2024-06-14	18,800.00	18,950.00	18,400.00	18,950.00	17,612.74	19,200
2024-06-13	18,800.00	18,950.00	18,600.00	18,900.00	17,566.27	35,900
2024-06-12	18,500.00	19,000.00	18,150.00	18,800.00	17,473.32	31,000
2024-06-11	18,200.00	18,650.00	17,750.00	18,650.00	17,333.91	17,800
2024-06-10	18,000.00	18,200.00	17,700.00	18,200.00	16,915.66	58,500
2024-06-07	17,600.00	18,000.00	17,600.00	18,000.00	16,729.78	28,800
2024-06-06	17,500.00	17,500.00	17,400.00	17,500.00	16,265.06	2,200
2024-06-05	17,500.00	17,650.00	17,250.00	17,500.00	16,265.06	5,700
2024-06-04	17,450.00	17,500.00	17,450.00	17,500.00	16,265.06	3,600
2024-06-03	17,200.00	17,500.00	17,200.00	17,500.00	16,265.06	20,400
2024-05-31	17,200.00	17,200.00	17,200.00	17,200.00	15,986.23	6,700
2024-05-30	17,050.00	17,200.00	17,000.00	17,200.00	15,986.23	6,600
2024-05-29	17,300.00	17,300.00	17,150.00	17,250.00	16,032.70	2,300
2024-05-28	17,150.00	17,200.00	17,150.00	17,150.00	15,939.76	13,500
2024-05-27	17,200.00	17,800.00	17,200.00	17,250.00	16,032.70	27,300
2024-05-24	17,200.00	17,250.00	17,000.00	17,150.00	15,939.76	16,100
2024-05-23	17,100.00	17,300.00	17,050.00	17,250.00	16,032.70	4,200

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	1,000.0000 VND
2025-08-07	1,000.0000 VND
2024-09-12	500.0000 VND
2023-07-24	500.0000 VND
2021-04-19	1,800.0000 VND
2020-11-27	1,100.0000 VND
2019-11-07	5,000.0000 VND
2019-02-27	2,000.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.