Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	17,500.00	17,500.00	16,700.00	17,300.00	15,671.07	2,400
2022-09-08	16,650.00	17,400.00	16,650.00	17,400.00	15,761.66	8,000
2022-09-07	17,300.00	17,400.00	17,300.00	17,400.00	15,761.66	5,600
2022-09-06	17,200.00	17,300.00	17,200.00	17,300.00	15,671.07	3,600
2022-09-05	17,800.00	17,800.00	17,200.00	17,200.00	15,580.49	300
2022-08-31	17,300.00	17,800.00	17,200.00	17,200.00	15,580.49	3,600
2022-08-30	17,500.00	17,500.00	17,200.00	17,200.00	15,580.49	2,800
2022-08-29	17,550.00	17,550.00	17,500.00	17,500.00	15,852.24	4,200
2022-08-26	17,550.00	17,800.00	17,550.00	17,800.00	16,123.99	2,100
2022-08-25	18,000.00	18,000.00	17,500.00	17,800.00	16,123.99	12,000
2022-08-24	17,600.00	17,900.00	17,600.00	17,750.00	16,078.70	17,200
2022-08-23	17,500.00	17,650.00	17,500.00	17,650.00	15,988.12	7,500
2022-08-22	17,750.00	17,750.00	17,500.00	17,600.00	15,942.83	13,500
2022-08-19	17,500.00	17,950.00	17,500.00	17,900.00	16,214.58	15,700
2022-08-18	17,100.00	17,950.00	17,100.00	17,600.00	15,942.83	2,900
2022-08-17	18,600.00	18,600.00	17,400.00	17,400.00	15,761.66	17,200
2022-08-16	18,500.00	18,600.00	18,200.00	18,600.00	16,848.67	9,200
2022-08-15	18,650.00	18,650.00	18,200.00	18,600.00	16,848.67	3,800
2022-08-12	18,850.00	18,850.00	18,050.00	18,650.00	16,893.96	10,800
2022-08-11	17,550.00	18,800.00	17,550.00	18,500.00	16,758.08	6,000
2022-08-10	18,600.00	18,600.00	18,400.00	18,400.00	16,667.50	4,200
2022-08-09	19,300.00	19,300.00	18,050.00	18,500.00	16,758.08	8,200
2022-08-08	18,000.00	18,100.00	17,700.00	18,100.00	16,395.75	13,800
2022-08-05	17,950.00	18,200.00	17,900.00	18,000.00	16,305.16	13,200
2022-08-04	17,200.00	18,100.00	17,200.00	18,000.00	16,305.16	2,600
2022-08-03	18,000.00	18,000.00	17,900.00	18,000.00	16,305.16	11,600
2022-08-02	17,200.00	18,100.00	17,200.00	18,100.00	16,395.75	17,700
2022-08-01	17,850.00	17,850.00	17,500.00	17,800.00	16,123.99	1,300
2022-07-29	17,200.00	17,600.00	17,000.00	17,600.00	15,942.83	5,100
2022-07-28	17,300.00	17,800.00	17,200.00	17,600.00	15,942.83	18,300
2022-07-27	17,000.00	17,200.00	17,000.00	17,150.00	15,535.20	1,200
2022-07-26	17,400.00	17,400.00	17,200.00	17,200.00	15,580.49	1,900
2022-07-25	17,300.00	17,500.00	17,300.00	17,500.00	15,852.24	10,200
2022-07-22	17,100.00	17,300.00	16,750.00	17,300.00	15,671.07	19,900
2022-07-21	17,000.00	17,100.00	17,000.00	17,100.00	15,489.90	7,900
2022-07-20	17,000.00	17,200.00	17,000.00	17,100.00	15,489.90	9,100
2022-07-19	17,300.00	17,300.00	17,000.00	17,100.00	15,489.90	2,800
2022-07-18	17,000.00	17,200.00	17,000.00	17,000.00	15,399.32	12,000
2022-07-15	17,100.00	17,300.00	16,550.00	17,250.00	15,625.78	7,600
2022-07-14	17,000.00	17,100.00	17,000.00	17,100.00	15,489.90	4,400
2022-07-13	16,900.00	17,000.00	16,900.00	17,000.00	15,399.32	200
2022-07-12	16,900.00	16,950.00	16,700.00	16,900.00	15,308.74	11,400
2022-07-11	16,900.00	17,000.00	16,650.00	16,950.00	15,354.03	12,500
2022-07-08	17,000.00	17,000.00	17,000.00	17,000.00	15,399.32	6,000
2022-07-07	16,500.00	17,050.00	16,500.00	17,050.00	15,444.61	13,400
2022-07-06	17,050.00	17,050.00	16,600.00	16,950.00	15,354.03	2,900
2022-07-05	16,500.00	17,100.00	16,500.00	17,100.00	15,489.90	8,100
2022-07-04	16,100.00	17,000.00	16,100.00	17,000.00	15,399.32	26,800
2022-07-01	17,050.00	17,050.00	16,500.00	16,850.00	15,263.44	7,400
2022-06-30	17,000.00	17,150.00	16,700.00	16,700.00	15,127.57	4,000
2022-06-29	17,000.00	17,000.00	16,900.00	16,900.00	15,308.74	2,300
2022-06-28	17,500.00	17,700.00	16,500.00	17,100.00	15,489.90	2,400
2022-06-27	16,550.00	16,950.00	16,550.00	16,950.00	15,354.03	15,800
2022-06-24	16,500.00	16,750.00	15,500.00	16,500.00	14,946.40	5,900
2022-06-23	16,400.00	16,500.00	16,400.00	16,500.00	14,946.40	2,700
2022-06-22	16,550.00	16,550.00	16,450.00	16,450.00	14,901.11	1,900
2022-06-21	15,900.00	16,500.00	15,400.00	16,500.00	14,946.40	9,600
2022-06-20	16,850.00	16,850.00	16,500.00	16,500.00	14,946.40	10,700
2022-06-17	18,000.00	18,000.00	16,850.00	16,850.00	15,263.44	25,800
2022-06-16	17,450.00	18,200.00	17,450.00	18,050.00	16,350.45	6,400

← NewerPage 18 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.