Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	19,450.00	19,600.00	19,400.00	19,400.00	18,030.98	6,900
2023-11-21	19,550.00	19,700.00	19,500.00	19,700.00	18,309.81	297,200
2023-11-20	19,450.00	19,450.00	19,450.00	19,450.00	18,077.45	2,000
2023-11-17	19,950.00	19,950.00	19,400.00	19,450.00	18,077.45	14,300
2023-11-16	19,900.00	19,950.00	19,600.00	19,950.00	18,542.17	1,500
2023-11-15	19,850.00	20,000.00	19,700.00	19,950.00	18,542.17	5,100
2023-11-14	19,900.00	19,950.00	19,850.00	19,900.00	18,495.70	37,600
2023-11-13	19,500.00	19,900.00	19,450.00	19,850.00	18,449.23	295,500
2023-11-10	19,300.00	19,800.00	19,300.00	19,600.00	18,216.87	14,100
2023-11-09	20,200.00	20,200.00	19,200.00	19,300.00	17,938.04	26,600
2023-11-08	19,900.00	21,000.00	19,900.00	20,200.00	18,774.53	6,700
2023-11-07	19,600.00	20,450.00	19,050.00	19,900.00	18,495.70	16,100
2023-11-06	21,000.00	21,000.00	20,000.00	20,000.00	18,588.64	3,100
2023-11-03	21,100.00	21,100.00	20,400.00	21,000.00	19,518.07	25,400
2023-11-02	19,600.00	20,400.00	19,600.00	20,400.00	18,960.41	49,000
2023-11-01	19,150.00	19,150.00	19,000.00	19,100.00	17,752.15	37,700
2023-10-31	19,200.00	19,200.00	19,150.00	19,150.00	17,798.62	24,400
2023-10-30	19,100.00	19,150.00	18,650.00	19,150.00	17,798.62	13,100
2023-10-27	19,200.00	19,400.00	19,000.00	19,300.00	17,938.04	15,100
2023-10-26	19,250.00	19,250.00	18,000.00	19,250.00	17,891.57	128,200
2023-10-25	18,950.00	19,600.00	18,950.00	19,250.00	17,891.57	38,800
2023-10-24	18,450.00	19,000.00	18,400.00	19,000.00	17,659.21	51,000
2023-10-23	18,500.00	18,500.00	18,200.00	18,450.00	17,148.02	13,500
2023-10-20	17,800.00	18,700.00	17,650.00	18,300.00	17,008.61	30,300
2023-10-19	17,650.00	17,700.00	17,400.00	17,700.00	16,450.95	5,200
2023-10-18	17,600.00	17,900.00	17,500.00	17,700.00	16,450.95	4,100
2023-10-17	18,250.00	18,250.00	18,000.00	18,000.00	16,729.78	10,400
2023-10-16	17,800.00	18,000.00	17,700.00	17,950.00	16,683.30	9,500
2023-10-13	18,000.00	18,000.00	17,500.00	17,700.00	16,450.95	6,400
2023-10-12	18,050.00	18,050.00	18,000.00	18,050.00	16,776.25	1,600
2023-10-11	18,250.00	18,250.00	17,450.00	18,050.00	16,776.25	14,800
2023-10-10	17,900.00	18,200.00	17,900.00	18,000.00	16,729.78	2,000
2023-10-09	18,000.00	18,000.00	17,800.00	17,900.00	16,636.83	2,300
2023-10-06	17,500.00	17,500.00	17,300.00	17,450.00	16,218.59	7,500
2023-10-05	17,350.00	17,600.00	17,350.00	17,500.00	16,265.06	5,600
2023-10-04	17,300.00	17,500.00	17,150.00	17,350.00	16,125.65	12,500
2023-10-03	17,900.00	17,900.00	17,400.00	17,450.00	16,218.59	20,300
2023-10-02	17,800.00	18,050.00	17,600.00	18,000.00	16,729.78	11,800
2023-09-29	17,800.00	17,800.00	17,500.00	17,800.00	16,543.89	6,200
2023-09-28	17,850.00	17,850.00	17,550.00	17,600.00	16,358.00	12,400
2023-09-27	18,100.00	18,100.00	17,000.00	17,850.00	16,590.36	18,400
2023-09-26	17,800.00	18,200.00	17,800.00	18,100.00	16,822.72	34,200
2023-09-25	18,300.00	18,350.00	17,800.00	17,800.00	16,543.89	23,200
2023-09-22	18,600.00	18,900.00	18,150.00	18,900.00	17,566.27	19,500
2023-09-21	18,900.00	19,450.00	18,900.00	18,900.00	17,566.27	14,100
2023-09-20	18,800.00	19,150.00	18,700.00	18,900.00	17,566.27	9,000
2023-09-19	18,900.00	18,900.00	18,700.00	18,800.00	17,473.32	9,400
2023-09-18	19,000.00	19,250.00	18,800.00	18,900.00	17,566.27	10,800
2023-09-15	19,300.00	19,400.00	19,000.00	19,250.00	17,891.57	12,800
2023-09-14	19,500.00	19,500.00	19,000.00	19,250.00	17,891.57	19,500
2023-09-13	19,700.00	19,950.00	19,500.00	19,500.00	18,123.92	61,700
2023-09-12	19,200.00	19,300.00	18,950.00	19,300.00	17,938.04	8,700
2023-09-11	19,000.00	19,550.00	19,000.00	19,200.00	17,845.09	36,300
2023-09-08	19,000.00	19,050.00	18,900.00	19,000.00	17,659.21	8,300
2023-09-07	18,950.00	19,300.00	18,950.00	19,000.00	17,659.21	28,600
2023-09-06	19,200.00	19,200.00	18,850.00	18,950.00	17,612.74	27,000
2023-09-05	18,900.00	19,200.00	18,650.00	18,800.00	17,473.32	30,100
2023-08-31	18,500.00	18,600.00	18,300.00	18,500.00	17,194.49	22,300
2023-08-30	18,600.00	18,600.00	18,400.00	18,500.00	17,194.49	6,200
2023-08-29	18,500.00	18,800.00	18,350.00	18,800.00	17,473.32	24,300

← NewerPage 13 of 21 · 1,246 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.