Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	18,500.00	19,000.00	18,300.00	19,000.00	17,211.01	2,800
2023-03-06	19,000.00	19,400.00	18,800.00	19,200.00	17,392.17	1,400
2023-03-03	18,500.00	18,700.00	18,500.00	18,700.00	16,939.25	700
2023-03-02	19,050.00	19,050.00	18,800.00	18,800.00	17,029.84	2,000
2023-03-01	18,050.00	18,750.00	18,050.00	18,700.00	16,939.25	400
2023-02-28	18,400.00	18,700.00	18,050.00	18,050.00	16,350.45	4,900
2023-02-27	19,000.00	19,000.00	18,200.00	18,850.00	17,075.13	500
2023-02-24	18,500.00	19,000.00	18,200.00	19,000.00	17,211.01	9,000
2023-02-23	18,250.00	18,400.00	18,250.00	18,400.00	16,667.50	2,400
2023-02-22	19,700.00	19,700.00	19,000.00	19,300.00	17,482.76	4,400
2023-02-21	19,600.00	19,600.00	19,350.00	19,550.00	17,709.22	3,500
2023-02-20	19,800.00	19,900.00	19,550.00	19,750.00	17,890.39	4,500
2023-02-17	18,600.00	19,800.00	18,450.00	19,800.00	17,935.68	21,300
2023-02-16	18,100.00	18,600.00	18,050.00	18,600.00	16,848.67	1,100
2023-02-15	18,500.00	18,500.00	18,050.00	18,500.00	16,758.08	2,600
2023-02-14	18,400.00	18,500.00	18,400.00	18,500.00	16,758.08	900
2023-02-13	18,800.00	18,800.00	18,000.00	18,700.00	16,939.25	5,100
2023-02-10	18,800.00	18,800.00	18,800.00	18,800.00	17,029.84	100
2023-02-09	18,300.00	18,900.00	18,250.00	18,800.00	17,029.84	3,400
2023-02-08	18,250.00	18,250.00	18,000.00	18,250.00	16,531.62	6,200
2023-02-07	18,500.00	18,800.00	18,000.00	18,250.00	16,531.62	4,600
2023-02-06	19,100.00	19,100.00	18,400.00	19,000.00	17,211.01	800
2023-02-03	18,100.00	19,200.00	18,100.00	19,200.00	17,392.17	8,600
2023-02-02	19,200.00	19,200.00	17,800.00	19,100.00	17,301.59	13,900
2023-02-01	19,200.00	19,700.00	19,100.00	19,100.00	17,301.59	3,900
2023-01-31	19,900.00	20,000.00	19,100.00	19,100.00	17,301.59	2,400
2023-01-30	21,200.00	21,200.00	19,900.00	20,000.00	18,116.85	3,800
2023-01-27	19,900.00	19,900.00	18,800.00	19,900.00	18,026.26	3,300
2023-01-19	19,950.00	19,950.00	18,700.00	19,900.00	18,026.26	2,900
2023-01-18	19,600.00	20,000.00	19,600.00	20,000.00	18,116.85	2,800
2023-01-17	19,400.00	19,600.00	19,400.00	19,600.00	17,754.51	300
2023-01-16	18,400.00	19,450.00	18,400.00	19,450.00	17,618.63	3,500
2023-01-13	19,000.00	19,250.00	18,650.00	18,650.00	16,893.96	4,800
2023-01-12	18,250.00	18,650.00	18,250.00	18,650.00	16,893.96	14,600
2023-01-11	19,900.00	19,900.00	18,600.00	19,300.00	17,482.76	2,200
2023-01-10	19,100.00	19,100.00	19,100.00	19,100.00	17,301.59	600
2023-01-09	19,500.00	19,500.00	18,600.00	18,600.00	16,848.67	1,700
2023-01-06	19,200.00	19,400.00	18,350.00	19,400.00	17,573.34	15,500
2023-01-05	19,300.00	19,350.00	19,300.00	19,300.00	17,482.76	8,300
2023-01-04	19,650.00	19,650.00	19,100.00	19,300.00	17,482.76	18,300
2023-01-03	21,300.00	21,300.00	19,900.00	19,900.00	18,026.26	23,200
2022-12-30	20,650.00	21,350.00	19,500.00	21,350.00	19,339.73	111,600
2022-12-29	18,400.00	20,700.00	18,400.00	20,700.00	18,750.94	98,000
2022-12-28	19,450.00	19,550.00	19,350.00	19,500.00	17,663.93	42,400
2022-12-27	18,700.00	19,500.00	18,200.00	19,500.00	17,663.93	34,400
2022-12-26	18,200.00	19,500.00	18,200.00	19,500.00	17,663.93	73,400
2022-12-23	19,500.00	19,500.00	18,500.00	19,500.00	17,663.93	51,700
2022-12-22	19,300.00	19,500.00	18,050.00	19,300.00	17,482.76	32,200
2022-12-21	19,500.00	19,500.00	18,600.00	19,300.00	17,482.76	8,500
2022-12-20	18,400.00	19,500.00	17,200.00	19,500.00	17,663.93	130,000
2022-12-19	18,650.00	18,650.00	18,000.00	18,450.00	16,712.79	14,500
2022-12-16	18,400.00	18,500.00	18,400.00	18,450.00	16,712.79	12,400
2022-12-15	18,200.00	18,800.00	17,850.00	18,500.00	16,758.08	19,500
2022-12-14	18,200.00	18,300.00	18,200.00	18,300.00	16,576.92	19,100
2022-12-13	17,600.00	18,000.00	17,600.00	18,000.00	16,305.16	1,400
2022-12-12	18,000.00	18,150.00	18,000.00	18,000.00	16,305.16	27,300
2022-12-09	17,500.00	18,000.00	16,800.00	18,000.00	16,305.16	9,300
2022-12-08	17,650.00	17,800.00	17,650.00	17,800.00	16,123.99	200
2022-12-07	18,300.00	18,300.00	17,000.00	17,650.00	15,988.12	25,700
2022-12-06	18,000.00	18,000.00	16,800.00	17,900.00	16,214.58	2,400

← NewerPage 16 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.