Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	18,950.00	18,950.00	17,850.00	18,750.00	16,984.54	8,000
2023-06-02	17,600.00	19,000.00	17,600.00	18,650.00	16,893.96	7,400
2023-06-01	18,000.00	18,000.00	17,500.00	18,000.00	16,305.16	4,300
2023-05-31	17,550.00	18,000.00	17,500.00	17,750.00	16,078.70	7,500
2023-05-30	17,300.00	17,600.00	17,300.00	17,500.00	15,852.24	6,400
2023-05-29	17,400.00	17,500.00	17,300.00	17,450.00	15,806.95	6,100
2023-05-26	17,500.00	17,500.00	17,050.00	17,500.00	15,852.24	6,000
2023-05-25	17,400.00	17,500.00	17,350.00	17,500.00	15,852.24	700
2023-05-24	17,400.00	17,500.00	17,400.00	17,500.00	15,852.24	2,200
2023-05-23	17,350.00	17,400.00	17,200.00	17,400.00	15,761.66	72,000
2023-05-22	17,450.00	17,600.00	17,350.00	17,350.00	15,716.37	6,800
2023-05-19	17,450.00	17,500.00	17,450.00	17,450.00	15,806.95	8,900
2023-05-18	17,500.00	17,500.00	17,300.00	17,450.00	15,806.95	4,200
2023-05-17	17,250.00	17,400.00	17,050.00	17,300.00	15,671.07	10,300
2023-05-16	17,000.00	17,200.00	17,000.00	17,100.00	15,489.90	2,400
2023-05-15	17,000.00	17,300.00	16,950.00	17,300.00	15,671.07	5,400
2023-05-12	17,150.00	17,400.00	17,000.00	17,400.00	15,761.66	5,000
2023-05-11	17,300.00	17,300.00	16,850.00	17,150.00	15,535.20	5,500
2023-05-10	16,900.00	17,200.00	16,900.00	17,200.00	15,580.49	1,400
2023-05-09	17,200.00	17,200.00	17,200.00	17,200.00	15,580.49	100
2023-05-08	17,200.00	17,300.00	16,800.00	17,300.00	15,671.07	18,300
2023-05-05	17,650.00	17,700.00	17,100.00	17,300.00	15,671.07	3,800
2023-05-04	17,000.00	17,700.00	17,000.00	17,700.00	16,033.41	300
2023-04-28	17,300.00	17,900.00	16,900.00	17,900.00	16,214.58	16,900
2023-04-27	17,600.00	17,600.00	17,100.00	17,300.00	15,671.07	15,600
2023-04-26	17,700.00	17,850.00	17,600.00	17,600.00	15,942.83	8,400
2023-04-25	18,000.00	18,000.00	17,250.00	17,900.00	16,214.58	20,100
2023-04-24	18,000.00	18,300.00	18,000.00	18,300.00	16,576.92	3,200
2023-04-21	18,500.00	18,500.00	17,950.00	18,400.00	16,667.50	9,400
2023-04-20	18,500.00	18,500.00	18,500.00	18,500.00	16,758.08	200
2023-04-19	18,300.00	18,600.00	18,000.00	18,500.00	16,758.08	7,100
2023-04-18	18,600.00	18,600.00	18,100.00	18,500.00	16,758.08	9,200
2023-04-17	18,600.00	18,600.00	18,550.00	18,600.00	16,848.67	7,000
2023-04-14	18,750.00	18,750.00	18,100.00	18,600.00	16,848.67	11,000
2023-04-13	18,600.00	18,650.00	18,200.00	18,550.00	16,803.38	12,300
2023-04-12	18,600.00	18,950.00	18,600.00	18,850.00	17,075.13	11,800
2023-04-11	18,750.00	18,850.00	18,500.00	18,850.00	17,075.13	1,700
2023-04-10	18,800.00	18,800.00	18,750.00	18,750.00	16,984.54	500
2023-04-07	18,700.00	18,700.00	18,700.00	18,700.00	16,939.25	2,300
2023-04-06	18,500.00	18,700.00	18,500.00	18,700.00	16,939.25	5,400
2023-04-05	18,950.00	18,950.00	18,650.00	18,700.00	16,939.25	2,600
2023-04-04	18,600.00	19,000.00	18,600.00	18,950.00	17,165.71	1,400
2023-04-03	18,600.00	18,850.00	18,600.00	18,650.00	16,893.96	2,400
2023-03-31	18,500.00	18,850.00	18,500.00	18,850.00	17,075.13	500
2023-03-30	18,800.00	19,000.00	18,800.00	18,800.00	17,029.84	3,500
2023-03-29	18,850.00	18,850.00	18,800.00	18,800.00	17,029.84	600
2023-03-28	18,500.00	18,900.00	18,500.00	18,900.00	17,120.42	2,400
2023-03-27	18,350.00	18,850.00	18,300.00	18,850.00	17,075.13	3,000
2023-03-24	18,750.00	18,750.00	18,000.00	18,650.00	16,893.96	4,700
2023-03-23	18,150.00	18,750.00	18,150.00	18,750.00	16,984.54	600
2023-03-22	18,900.00	18,900.00	18,150.00	18,150.00	16,441.04	3,300
2023-03-21	18,900.00	18,900.00	18,600.00	18,900.00	17,120.42	600
2023-03-20	17,700.00	19,100.00	17,700.00	18,950.00	17,165.71	4,000
2023-03-17	18,300.00	18,900.00	18,300.00	18,900.00	17,120.42	200
2023-03-16	18,900.00	19,100.00	18,200.00	18,900.00	17,120.42	11,100
2023-03-14	19,000.00	19,000.00	17,700.00	18,950.00	17,165.71	6,400
2023-03-13	18,150.00	19,000.00	18,150.00	19,000.00	17,211.01	400
2023-03-10	18,850.00	19,000.00	18,600.00	19,000.00	17,211.01	900
2023-03-09	19,150.00	19,150.00	18,050.00	19,000.00	17,211.01	700
2023-03-08	18,200.00	19,000.00	18,200.00	19,000.00	17,211.01	200

← NewerPage 15 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.