Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	17,800.00	17,800.00	17,000.00	17,450.00	15,806.95	17,300
2022-06-14	17,850.00	18,050.00	17,700.00	18,050.00	16,350.45	21,000
2022-06-13	18,150.00	18,250.00	17,900.00	18,250.00	16,531.62	16,500
2022-06-10	18,800.00	18,800.00	18,300.00	18,600.00	16,848.67	6,300
2022-06-09	18,300.00	18,700.00	18,300.00	18,700.00	16,939.25	10,700
2022-06-08	18,200.00	18,300.00	18,050.00	18,200.00	16,486.33	11,300
2022-06-07	18,700.00	18,700.00	17,850.00	18,200.00	16,486.33	17,100
2022-06-06	18,300.00	18,300.00	17,800.00	17,900.00	16,214.58	29,800
2022-06-03	18,200.00	18,350.00	18,000.00	18,300.00	16,576.92	5,900
2022-06-02	18,000.00	18,350.00	17,950.00	18,350.00	16,622.21	10,400
2022-06-01	18,550.00	18,550.00	17,900.00	18,350.00	16,622.21	13,600
2022-05-31	18,300.00	18,300.00	17,800.00	18,100.00	16,395.75	33,900
2022-05-30	18,100.00	18,650.00	18,100.00	18,500.00	16,758.08	8,000
2022-05-27	18,400.00	18,600.00	18,100.00	18,100.00	16,395.75	12,400
2022-05-26	18,200.00	18,600.00	18,200.00	18,500.00	16,758.08	10,000
2022-05-25	18,300.00	18,550.00	18,000.00	18,500.00	16,758.08	11,600
2022-05-24	18,100.00	18,600.00	18,100.00	18,300.00	16,576.92	3,100
2022-05-23	18,050.00	18,700.00	18,000.00	18,450.00	16,712.79	7,900
2022-05-20	18,000.00	18,500.00	18,000.00	18,450.00	16,712.79	10,300
2022-05-19	18,500.00	18,500.00	18,000.00	18,000.00	16,305.16	13,100
2022-05-18	19,000.00	19,000.00	18,700.00	18,700.00	16,939.25	10,900
2022-05-17	17,450.00	19,000.00	17,450.00	19,000.00	17,211.01	200,800
2022-05-16	18,250.00	19,000.00	18,250.00	18,400.00	16,667.50	13,600
2022-05-13	20,350.00	20,350.00	19,100.00	19,100.00	17,301.59	9,700
2022-05-12	20,600.00	20,600.00	20,500.00	20,500.00	18,569.77	2,600
2022-05-11	19,800.00	20,850.00	19,350.00	20,800.00	18,841.52	6,900
2022-05-10	20,000.00	20,000.00	19,150.00	19,800.00	17,935.68	28,400
2022-05-09	20,900.00	20,900.00	20,550.00	20,550.00	18,615.06	5,400
2022-05-06	21,350.00	22,500.00	21,300.00	21,900.00	19,837.95	6,700
2022-05-05	22,450.00	22,500.00	21,550.00	22,500.00	20,381.45	5,200
2022-05-04	23,400.00	23,500.00	22,150.00	22,500.00	20,381.45	10,800
2022-04-29	23,000.00	23,600.00	23,000.00	23,500.00	21,287.30	5,100
2022-04-28	23,400.00	23,400.00	22,400.00	23,000.00	20,834.37	2,300
2022-04-27	21,500.00	22,500.00	21,500.00	22,300.00	20,200.28	8,800
2022-04-26	21,000.00	21,850.00	20,500.00	21,500.00	19,475.61	16,600
2022-04-25	22,600.00	22,600.00	21,350.00	21,500.00	19,475.61	15,300
2022-04-22	23,450.00	23,750.00	22,850.00	22,850.00	20,698.50	4,700
2022-04-21	23,500.00	23,500.00	22,000.00	22,800.00	20,653.21	71,600
2022-04-20	24,500.00	24,500.00	23,550.00	23,650.00	21,423.17	14,600
2022-04-19	25,000.00	25,600.00	24,500.00	24,500.00	22,193.14	8,700
2022-04-18	26,000.00	26,000.00	25,100.00	25,250.00	22,872.52	15,100
2022-04-15	25,750.00	26,250.00	25,750.00	26,000.00	23,551.90	11,700
2022-04-14	26,500.00	26,500.00	25,750.00	25,750.00	23,325.44	3,800
2022-04-13	26,050.00	26,200.00	24,750.00	26,200.00	23,733.07	7,200
2022-04-12	26,050.00	26,100.00	26,000.00	26,050.00	23,597.19	6,100
2022-04-08	26,000.00	26,600.00	26,000.00	26,400.00	23,914.24	5,100
2022-04-07	26,700.00	26,950.00	26,500.00	26,800.00	24,276.58	18,100
2022-04-06	27,000.00	27,000.00	26,700.00	26,700.00	24,185.99	25,400
2022-04-05	26,900.00	27,050.00	26,750.00	27,000.00	24,457.74	29,300
2022-04-04	26,750.00	26,900.00	26,750.00	26,750.00	24,231.28	14,600
2022-04-01	26,450.00	26,700.00	26,400.00	26,700.00	24,185.99	18,300
2022-03-31	26,600.00	26,700.00	26,500.00	26,500.00	24,004.82	13,000
2022-03-30	26,800.00	26,900.00	26,500.00	26,500.00	24,004.82	47,800
2022-03-29	26,900.00	27,200.00	26,700.00	26,700.00	24,185.99	18,100
2022-03-28	26,900.00	26,900.00	26,800.00	26,800.00	24,276.58	8,200
2022-03-25	27,400.00	27,400.00	26,800.00	26,900.00	24,367.16	10,700
2022-03-24	27,000.00	27,200.00	26,800.00	26,800.00	24,276.58	29,000
2022-03-23	27,400.00	27,400.00	26,800.00	27,200.00	24,638.91	26,500
2022-03-22	27,450.00	27,450.00	27,000.00	27,400.00	24,820.08	15,800
2022-03-21	26,900.00	27,450.00	26,800.00	27,450.00	24,865.37	17,200

← NewerPage 19 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.