Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	18,500.00	18,500.00	18,300.00	18,450.00	17,148.02	10,400
2023-08-25	18,600.00	18,600.00	18,450.00	18,450.00	17,148.02	17,000
2023-08-24	18,100.00	18,600.00	18,100.00	18,600.00	17,287.44	16,100
2023-08-23	18,400.00	18,450.00	18,300.00	18,400.00	17,101.55	8,800
2023-08-22	18,500.00	18,500.00	18,200.00	18,500.00	17,194.49	15,600
2023-08-21	18,300.00	18,500.00	18,300.00	18,500.00	17,194.49	22,800
2023-08-18	19,400.00	19,400.00	18,250.00	18,500.00	17,194.49	47,700
2023-08-17	19,600.00	19,600.00	19,450.00	19,500.00	18,123.92	15,500
2023-08-16	19,750.00	19,900.00	19,600.00	19,600.00	18,216.87	16,200
2023-08-15	20,250.00	20,250.00	19,700.00	19,950.00	18,542.17	20,500
2023-08-14	19,750.00	20,300.00	19,500.00	19,950.00	18,542.17	31,500
2023-08-11	20,300.00	20,300.00	19,700.00	19,850.00	18,449.23	20,400
2023-08-10	19,800.00	20,100.00	19,500.00	20,000.00	18,588.64	33,600
2023-08-09	20,300.00	20,300.00	19,800.00	19,800.00	18,402.75	29,000
2023-08-08	20,350.00	20,350.00	19,900.00	20,150.00	18,728.06	31,300
2023-08-07	20,500.00	21,200.00	20,050.00	20,300.00	18,867.47	51,100
2023-08-04	20,900.00	20,900.00	20,300.00	20,450.00	19,006.88	41,400
2023-08-03	19,350.00	20,300.00	19,300.00	19,850.00	18,449.23	159,500
2023-08-02	19,200.00	19,600.00	19,000.00	19,200.00	17,845.09	30,600
2023-08-01	18,900.00	19,000.00	18,850.00	19,000.00	17,659.21	14,000
2023-07-31	18,900.00	19,100.00	18,700.00	19,000.00	17,659.21	63,000
2023-07-28	19,250.00	19,250.00	18,800.00	18,950.00	17,612.74	25,700
2023-07-27	19,250.00	19,300.00	19,000.00	19,250.00	17,891.57	67,600
2023-07-26	19,500.00	19,500.00	18,900.00	19,250.00	17,891.57	29,300
2023-07-25	20,000.00	20,000.00	19,250.00	19,250.00	17,891.57	33,300
2023-07-24	20,100.00	20,100.00	19,500.00	19,700.00	18,309.81	105,800
2023-07-21	20,400.00	20,400.00	19,500.00	19,700.00	17,845.09	73,400
2023-07-20	19,150.00	19,650.00	19,150.00	19,600.00	17,754.51	85,000
2023-07-19	19,100.00	19,150.00	19,000.00	19,100.00	17,301.59	30,700
2023-07-18	18,900.00	19,200.00	18,900.00	19,100.00	17,301.59	39,600
2023-07-17	18,900.00	18,900.00	18,650.00	18,900.00	17,120.42	13,800
2023-07-14	18,600.00	18,900.00	18,550.00	18,900.00	17,120.42	15,800
2023-07-13	18,600.00	19,000.00	18,550.00	18,800.00	17,029.84	8,600
2023-07-12	19,000.00	19,000.00	18,500.00	18,600.00	16,848.67	10,400
2023-07-11	18,950.00	19,100.00	18,850.00	18,950.00	17,165.71	55,000
2023-07-10	18,450.00	19,200.00	18,450.00	18,950.00	17,165.71	84,300
2023-07-07	18,600.00	18,600.00	18,250.00	18,450.00	16,712.79	12,800
2023-07-06	18,500.00	18,550.00	18,150.00	18,450.00	16,712.79	9,700
2023-07-05	18,400.00	18,700.00	18,350.00	18,500.00	16,758.08	42,700
2023-07-04	18,250.00	18,400.00	18,150.00	18,350.00	16,622.21	29,900
2023-07-03	18,200.00	18,900.00	18,200.00	18,350.00	16,622.21	20,400
2023-06-30	18,150.00	18,200.00	18,100.00	18,200.00	16,486.33	2,800
2023-06-29	18,300.00	18,300.00	18,000.00	18,150.00	16,441.04	32,300
2023-06-28	18,350.00	18,350.00	18,200.00	18,350.00	16,622.21	5,600
2023-06-27	18,400.00	18,400.00	18,150.00	18,400.00	16,667.50	22,600
2023-06-26	18,550.00	18,550.00	18,000.00	18,400.00	16,667.50	27,100
2023-06-23	18,650.00	18,800.00	18,300.00	18,500.00	16,758.08	29,800
2023-06-22	19,300.00	19,300.00	18,150.00	18,150.00	16,441.04	7,900
2023-06-21	18,600.00	18,600.00	18,000.00	18,400.00	16,667.50	25,900
2023-06-20	18,150.00	18,500.00	18,000.00	18,450.00	16,712.79	15,400
2023-06-19	18,500.00	18,500.00	18,500.00	18,500.00	16,758.08	6,500
2023-06-16	18,550.00	18,550.00	18,500.00	18,500.00	16,758.08	2,900
2023-06-15	18,550.00	18,550.00	18,450.00	18,550.00	16,803.38	10,200
2023-06-14	18,400.00	18,550.00	18,250.00	18,550.00	16,803.38	14,900
2023-06-13	18,000.00	18,300.00	18,000.00	18,200.00	16,486.33	7,300
2023-06-12	18,050.00	18,500.00	18,000.00	18,000.00	16,305.16	6,400
2023-06-09	18,000.00	18,200.00	17,800.00	18,100.00	16,395.75	2,700
2023-06-08	18,000.00	18,450.00	17,950.00	18,150.00	16,441.04	8,300
2023-06-07	18,200.00	18,400.00	18,000.00	18,300.00	16,576.92	10,400
2023-06-06	18,500.00	18,700.00	18,400.00	18,600.00	16,848.67	4,600

← NewerPage 14 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.