Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	18,000.00	18,000.00	17,800.00	17,850.00	16,590.36	24,400
2024-02-22	18,150.00	18,200.00	17,800.00	18,000.00	16,729.78	11,900
2024-02-21	17,900.00	18,100.00	17,900.00	18,000.00	16,729.78	17,500
2024-02-20	18,000.00	18,000.00	17,750.00	17,850.00	16,590.36	70,300
2024-02-19	17,700.00	18,000.00	17,600.00	17,800.00	16,543.89	81,000
2024-02-16	17,750.00	17,750.00	17,450.00	17,600.00	16,358.00	45,200
2024-02-15	17,800.00	17,900.00	17,750.00	17,800.00	16,543.89	10,600
2024-02-07	17,850.00	17,950.00	16,750.00	17,900.00	16,636.83	268,600
2024-02-06	18,150.00	18,150.00	17,900.00	18,000.00	16,729.78	71,000
2024-02-05	18,450.00	18,450.00	18,150.00	18,350.00	17,055.08	16,300
2024-02-02	18,600.00	18,600.00	18,500.00	18,500.00	17,194.49	2,700
2024-02-01	18,600.00	18,600.00	18,500.00	18,600.00	17,287.44	1,500
2024-01-31	18,650.00	18,650.00	18,600.00	18,600.00	17,287.44	1,400
2024-01-30	18,550.00	18,750.00	18,550.00	18,700.00	17,380.38	13,700
2024-01-29	18,900.00	18,900.00	18,550.00	18,850.00	17,519.79	3,400
2024-01-26	19,100.00	19,100.00	18,000.00	18,850.00	17,519.79	21,100
2024-01-25	19,100.00	19,200.00	18,850.00	19,200.00	17,845.09	5,600
2024-01-24	19,050.00	19,300.00	18,950.00	19,300.00	17,938.04	1,100
2024-01-23	19,100.00	19,200.00	19,000.00	19,200.00	17,845.09	9,600
2024-01-22	19,200.00	19,300.00	19,000.00	19,300.00	17,938.04	20,900
2024-01-19	19,350.00	19,400.00	19,300.00	19,350.00	17,984.51	8,400
2024-01-18	19,250.00	19,350.00	19,150.00	19,350.00	17,984.51	4,000
2024-01-17	19,150.00	19,250.00	19,100.00	19,250.00	17,891.57	6,200
2024-01-16	19,200.00	19,200.00	19,100.00	19,150.00	17,798.62	5,800
2024-01-15	19,400.00	19,400.00	19,200.00	19,200.00	17,845.09	3,200
2024-01-11	19,500.00	19,600.00	19,500.00	19,500.00	18,123.92	14,600
2024-01-10	19,600.00	19,600.00	19,450.00	19,500.00	18,123.92	11,700
2024-01-09	19,400.00	19,400.00	19,200.00	19,300.00	17,938.04	3,600
2024-01-08	19,300.00	19,300.00	19,300.00	19,300.00	17,938.04	3,100
2024-01-05	19,050.00	19,350.00	19,050.00	19,300.00	17,938.04	3,600
2024-01-04	19,050.00	19,400.00	19,050.00	19,300.00	17,938.04	3,000
2024-01-03	19,100.00	19,450.00	19,100.00	19,300.00	17,938.04	11,000
2024-01-02	19,200.00	19,200.00	19,100.00	19,100.00	17,752.15	3,900
2023-12-29	19,200.00	19,200.00	19,000.00	19,200.00	17,845.09	6,900
2023-12-28	19,000.00	19,100.00	19,000.00	19,100.00	17,752.15	3,900
2023-12-27	19,500.00	19,500.00	19,100.00	19,100.00	17,752.15	3,800
2023-12-26	19,100.00	19,250.00	19,100.00	19,250.00	17,891.57	1,000
2023-12-25	19,000.00	19,300.00	18,800.00	19,300.00	17,938.04	5,600
2023-12-22	19,000.00	19,300.00	19,000.00	19,300.00	17,938.04	3,800
2023-12-21	19,050.00	19,200.00	19,000.00	19,200.00	17,845.09	1,400
2023-12-20	19,100.00	19,200.00	18,950.00	19,200.00	17,845.09	309,400
2023-12-19	19,050.00	19,200.00	19,050.00	19,150.00	17,798.62	5,400
2023-12-18	19,600.00	19,600.00	19,200.00	19,250.00	17,891.57	3,200
2023-12-15	19,250.00	19,600.00	19,200.00	19,200.00	17,845.09	8,500
2023-12-14	19,350.00	19,700.00	19,250.00	19,650.00	18,263.34	2,000
2023-12-13	19,400.00	19,400.00	19,250.00	19,300.00	17,938.04	143,200
2023-12-12	19,400.00	19,400.00	19,400.00	19,400.00	18,030.98	1,300
2023-12-11	19,500.00	19,700.00	19,500.00	19,700.00	18,309.81	14,500
2023-12-08	19,500.00	19,700.00	19,400.00	19,700.00	18,309.81	2,100
2023-12-07	19,500.00	19,500.00	19,400.00	19,500.00	18,123.92	6,100
2023-12-06	19,400.00	19,500.00	19,400.00	19,500.00	18,123.92	13,900
2023-12-05	19,400.00	19,600.00	19,400.00	19,400.00	18,030.98	6,200
2023-12-04	19,400.00	19,400.00	19,200.00	19,350.00	17,984.51	8,800
2023-12-01	19,300.00	19,400.00	19,050.00	19,400.00	18,030.98	3,400
2023-11-30	19,350.00	19,350.00	19,300.00	19,300.00	17,938.04	3,600
2023-11-29	19,500.00	19,500.00	19,100.00	19,400.00	18,030.98	4,200
2023-11-28	19,000.00	19,200.00	19,000.00	19,200.00	17,845.09	12,300
2023-11-27	19,000.00	19,350.00	19,000.00	19,050.00	17,705.68	5,800
2023-11-24	19,300.00	19,300.00	19,050.00	19,250.00	17,891.57	10,200
2023-11-23	19,400.00	19,400.00	19,250.00	19,400.00	18,030.98	298,300

← NewerPage 12 of 21 · 1,241 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.