Nui Nho Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 17,700.00 | 17,800.00 | 17,200.00 | 17,350.00 | 16,125.65 | 11,400 |
| 2024-05-21 | 17,500.00 | 17,800.00 | 17,300.00 | 17,800.00 | 16,543.89 | 13,600 |
| 2024-05-20 | 16,800.00 | 17,450.00 | 16,800.00 | 17,400.00 | 16,172.12 | 20,600 |
| 2024-05-17 | 16,750.00 | 16,850.00 | 16,700.00 | 16,850.00 | 15,660.93 | 15,700 |
| 2024-05-16 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,614.46 | 3,100 |
| 2024-05-15 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,614.46 | 11,700 |
| 2024-05-14 | 16,800.00 | 16,800.00 | 16,700.00 | 16,800.00 | 15,614.46 | 4,600 |
| 2024-05-13 | 16,800.00 | 16,900.00 | 16,800.00 | 16,800.00 | 15,614.46 | 9,900 |
| 2024-05-10 | 16,850.00 | 16,900.00 | 16,850.00 | 16,900.00 | 15,707.40 | 2,000 |
| 2024-05-09 | 16,900.00 | 16,950.00 | 16,850.00 | 16,900.00 | 15,707.40 | 12,000 |
| 2024-05-08 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 15,707.40 | 18,000 |
| 2024-05-07 | 16,850.00 | 16,900.00 | 16,750.00 | 16,900.00 | 15,707.40 | 5,200 |
| 2024-05-06 | 16,900.00 | 16,950.00 | 16,850.00 | 16,850.00 | 15,660.93 | 8,700 |
| 2024-05-03 | 16,900.00 | 16,950.00 | 16,900.00 | 16,900.00 | 15,707.40 | 1,300 |
| 2024-05-02 | 16,900.00 | 16,950.00 | 16,900.00 | 16,900.00 | 15,707.40 | 1,000 |
| 2024-04-26 | 16,500.00 | 16,950.00 | 16,500.00 | 16,950.00 | 15,753.87 | 5,700 |
| 2024-04-25 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 15,753.87 | 100 |
| 2024-04-24 | 17,000.00 | 17,000.00 | 16,700.00 | 17,000.00 | 15,800.34 | 12,400 |
| 2024-04-23 | 16,550.00 | 17,000.00 | 16,550.00 | 17,000.00 | 15,800.34 | 1,300 |
| 2024-04-22 | 16,850.00 | 17,000.00 | 16,850.00 | 17,000.00 | 15,800.34 | 2,100 |
| 2024-04-19 | 16,850.00 | 16,950.00 | 16,750.00 | 16,850.00 | 15,660.93 | 12,400 |
| 2024-04-17 | 16,800.00 | 16,800.00 | 16,600.00 | 16,800.00 | 15,614.46 | 4,000 |
| 2024-04-16 | 17,000.00 | 17,000.00 | 16,550.00 | 16,800.00 | 15,614.46 | 9,300 |
| 2024-04-15 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 15,800.34 | 19,800 |
| 2024-04-12 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,358.00 | 2,800 |
| 2024-04-11 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,358.00 | 3,600 |
| 2024-04-10 | 17,600.00 | 17,800.00 | 17,600.00 | 17,800.00 | 16,543.89 | 2,900 |
| 2024-04-09 | 17,600.00 | 17,800.00 | 17,600.00 | 17,800.00 | 16,543.89 | 6,900 |
| 2024-04-08 | 17,800.00 | 17,800.00 | 17,600.00 | 17,600.00 | 16,358.00 | 2,700 |
| 2024-04-05 | 17,850.00 | 17,850.00 | 17,700.00 | 17,800.00 | 16,543.89 | 1,000 |
| 2024-04-04 | 17,850.00 | 17,850.00 | 17,700.00 | 17,850.00 | 16,590.36 | 3,600 |
| 2024-04-03 | 17,900.00 | 17,950.00 | 17,750.00 | 17,850.00 | 16,590.36 | 4,300 |
| 2024-04-02 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 16,729.78 | 10,700 |
| 2024-04-01 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 16,636.83 | 4,700 |
| 2024-03-29 | 17,650.00 | 17,950.00 | 17,600.00 | 17,900.00 | 16,636.83 | 2,800 |
| 2024-03-28 | 17,600.00 | 18,000.00 | 17,600.00 | 18,000.00 | 16,729.78 | 34,000 |
| 2024-03-27 | 17,600.00 | 17,700.00 | 17,500.00 | 17,700.00 | 16,450.95 | 2,800 |
| 2024-03-26 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 16,358.00 | 2,200 |
| 2024-03-25 | 17,600.00 | 17,600.00 | 17,450.00 | 17,600.00 | 16,358.00 | 9,300 |
| 2024-03-22 | 17,550.00 | 17,700.00 | 17,500.00 | 17,600.00 | 16,358.00 | 24,000 |
| 2024-03-21 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 16,172.12 | 3,200 |
| 2024-03-20 | 17,400.00 | 17,500.00 | 17,300.00 | 17,500.00 | 16,265.06 | 20,400 |
| 2024-03-19 | 17,700.00 | 17,700.00 | 17,200.00 | 17,450.00 | 16,218.59 | 13,800 |
| 2024-03-18 | 17,550.00 | 17,550.00 | 17,000.00 | 17,400.00 | 16,172.12 | 25,900 |
| 2024-03-15 | 17,550.00 | 17,550.00 | 17,350.00 | 17,500.00 | 16,265.06 | 10,300 |
| 2024-03-14 | 17,500.00 | 17,650.00 | 17,500.00 | 17,500.00 | 16,265.06 | 9,900 |
| 2024-03-13 | 17,400.00 | 17,500.00 | 17,350.00 | 17,500.00 | 16,265.06 | 15,200 |
| 2024-03-12 | 17,500.00 | 17,500.00 | 17,250.00 | 17,400.00 | 16,172.12 | 23,900 |
| 2024-03-11 | 17,600.00 | 17,700.00 | 17,400.00 | 17,500.00 | 16,265.06 | 19,700 |
| 2024-03-08 | 17,750.00 | 17,750.00 | 17,550.00 | 17,600.00 | 16,358.00 | 11,900 |
| 2024-03-07 | 17,700.00 | 17,850.00 | 17,600.00 | 17,850.00 | 16,590.36 | 22,000 |
| 2024-03-06 | 17,750.00 | 17,750.00 | 17,700.00 | 17,700.00 | 16,450.95 | 18,700 |
| 2024-03-05 | 17,750.00 | 17,900.00 | 17,700.00 | 17,750.00 | 16,497.42 | 44,700 |
| 2024-03-04 | 17,700.00 | 17,800.00 | 17,550.00 | 17,750.00 | 16,497.42 | 90,200 |
| 2024-03-01 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 16,450.95 | 30,700 |
| 2024-02-29 | 17,750.00 | 17,850.00 | 17,750.00 | 17,800.00 | 16,543.89 | 22,400 |
| 2024-02-28 | 17,800.00 | 17,850.00 | 17,750.00 | 17,800.00 | 16,543.89 | 9,200 |
| 2024-02-27 | 17,850.00 | 17,850.00 | 17,750.00 | 17,850.00 | 16,590.36 | 5,000 |
| 2024-02-26 | 17,850.00 | 17,900.00 | 17,550.00 | 17,850.00 | 16,590.36 | 6,500 |
| 2024-02-23 | 18,000.00 | 18,000.00 | 17,800.00 | 17,850.00 | 16,590.36 | 24,400 |
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.