Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	16,100.00	17,100.00	16,100.00	17,100.00	15,489.90	9,600
2022-12-02	16,700.00	16,700.00	16,150.00	16,500.00	14,946.40	4,300
2022-12-01	16,400.00	16,950.00	16,050.00	16,900.00	15,308.74	40,400
2022-11-30	16,500.00	16,500.00	16,050.00	16,400.00	14,855.81	9,400
2022-11-29	15,600.00	16,500.00	15,600.00	16,500.00	14,946.40	7,700
2022-11-28	16,650.00	16,650.00	16,500.00	16,500.00	14,946.40	600
2022-11-25	16,600.00	16,600.00	16,400.00	16,450.00	14,901.11	12,700
2022-11-24	15,500.00	16,400.00	15,400.00	16,400.00	14,855.81	8,700
2022-11-23	16,700.00	16,700.00	15,800.00	16,400.00	14,855.81	23,800
2022-11-22	15,200.00	16,600.00	15,200.00	16,400.00	14,855.81	25,900
2022-11-21	15,600.00	16,200.00	15,550.00	16,100.00	14,584.06	17,500
2022-11-18	15,350.00	16,200.00	15,350.00	16,100.00	14,584.06	9,700
2022-11-17	15,000.00	15,350.00	14,900.00	15,350.00	13,904.68	4,500
2022-11-16	13,550.00	14,450.00	13,000.00	14,450.00	13,089.42	16,300
2022-11-15	14,000.00	14,000.00	13,550.00	13,550.00	12,274.16	17,800
2022-11-14	15,600.00	15,600.00	14,550.00	14,550.00	13,180.01	41,000
2022-11-11	15,600.00	15,800.00	14,900.00	15,600.00	14,131.14	21,300
2022-11-10	15,500.00	15,500.00	15,500.00	15,500.00	14,040.56	800
2022-11-09	16,300.00	16,700.00	16,000.00	16,450.00	14,901.11	11,200
2022-11-08	16,000.00	16,400.00	16,000.00	16,400.00	14,855.81	57,800
2022-11-07	16,600.00	16,600.00	15,000.00	16,450.00	14,901.11	13,100
2022-11-04	16,700.00	16,700.00	16,000.00	16,000.00	14,493.48	64,100
2022-11-03	16,500.00	16,700.00	16,500.00	16,600.00	15,036.98	15,900
2022-11-02	16,000.00	16,500.00	15,600.00	16,500.00	14,946.40	8,400
2022-11-01	16,200.00	16,400.00	16,000.00	16,000.00	14,493.48	45,600
2022-10-31	16,150.00	16,150.00	15,700.00	15,950.00	14,448.19	7,200
2022-10-28	15,500.00	16,400.00	15,400.00	15,700.00	14,221.73	3,800
2022-10-27	14,900.00	15,350.00	14,900.00	15,350.00	13,904.68	2,300
2022-10-26	16,000.00	16,000.00	14,900.00	14,900.00	13,497.05	4,300
2022-10-25	15,200.00	16,000.00	15,200.00	16,000.00	14,493.48	3,100
2022-10-24	17,000.00	17,000.00	15,150.00	15,950.00	14,448.19	8,800
2022-10-21	17,500.00	17,500.00	16,200.00	16,200.00	14,674.65	22,400
2022-10-20	17,400.00	18,000.00	17,400.00	17,400.00	15,761.66	5,300
2022-10-19	17,700.00	17,700.00	17,400.00	17,400.00	15,761.66	8,100
2022-10-18	18,000.00	18,000.00	17,700.00	17,700.00	16,033.41	4,600
2022-10-17	18,200.00	18,200.00	18,000.00	18,000.00	16,305.16	600
2022-10-14	17,800.00	18,000.00	17,800.00	18,000.00	16,305.16	4,800
2022-10-13	18,400.00	18,400.00	17,800.00	17,800.00	16,123.99	1,100
2022-10-12	17,800.00	18,800.00	17,200.00	18,400.00	16,667.50	16,900
2022-10-11	17,900.00	18,450.00	17,250.00	18,450.00	16,712.79	7,000
2022-10-10	18,100.00	18,500.00	18,100.00	18,500.00	16,758.08	7,500
2022-10-07	18,600.00	18,900.00	17,700.00	18,800.00	17,029.84	14,200
2022-10-06	19,100.00	19,100.00	18,800.00	19,000.00	17,211.01	6,000
2022-10-05	18,750.00	19,350.00	18,750.00	19,300.00	17,482.76	11,100
2022-10-04	19,450.00	19,450.00	18,650.00	19,300.00	17,482.76	3,000
2022-10-03	19,650.00	19,700.00	18,850.00	19,450.00	17,618.63	30,700
2022-09-30	18,000.00	19,500.00	17,900.00	19,500.00	17,663.93	54,600
2022-09-29	18,100.00	18,700.00	17,900.00	18,700.00	16,939.25	42,200
2022-09-28	18,450.00	18,550.00	17,300.00	18,550.00	16,803.38	65,300
2022-09-27	17,900.00	18,500.00	17,900.00	18,500.00	16,758.08	28,500
2022-09-26	18,100.00	18,200.00	17,200.00	18,200.00	16,486.33	29,100
2022-09-23	18,150.00	18,200.00	18,000.00	18,200.00	16,486.33	10,800
2022-09-22	18,000.00	18,100.00	17,950.00	17,950.00	16,259.87	7,300
2022-09-21	18,250.00	18,250.00	17,800.00	18,000.00	16,305.16	26,900
2022-09-20	16,550.00	18,100.00	16,500.00	17,300.00	15,671.07	4,200
2022-09-19	17,000.00	17,000.00	16,850.00	16,950.00	15,354.03	1,300
2022-09-16	17,000.00	17,100.00	16,900.00	17,100.00	15,489.90	2,300
2022-09-15	16,900.00	17,100.00	16,900.00	17,100.00	15,489.90	2,900
2022-09-14	17,000.00	17,000.00	17,000.00	17,000.00	15,399.32	2,400
2022-09-12	16,800.00	17,350.00	16,800.00	17,350.00	15,716.37	2,300

← NewerPage 17 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.