Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	43,600.00	43,800.00	42,000.00	42,800.00	41,768.67	38,503
2026-07-21	43,100.00	44,000.00	43,050.00	43,700.00	42,646.99	33,721
2026-07-20	44,000.00	44,250.00	43,000.00	44,100.00	43,037.35	41,600
2026-07-17	43,450.00	44,500.00	43,450.00	44,450.00	43,378.92	17,644
2026-07-16	43,300.00	44,050.00	43,000.00	43,900.00	42,842.17	31,623
2026-07-15	42,450.00	43,300.00	42,450.00	43,250.00	42,207.83	20,609
2026-07-14	41,700.00	43,400.00	41,700.00	43,350.00	42,305.42	24,075
2026-07-13	43,900.00	43,900.00	42,000.00	43,200.00	42,159.04	15,910
2026-07-10	43,000.00	43,750.00	42,900.00	43,500.00	42,451.81	26,000
2026-07-09	44,000.00	44,000.00	42,700.00	43,800.00	42,744.58	34,835
2026-07-08	43,700.00	44,000.00	42,800.00	44,000.00	42,939.76	52,716
2026-07-07	44,250.00	44,250.00	43,200.00	43,200.00	42,159.04	23,308
2026-07-06	44,600.00	44,600.00	44,200.00	44,600.00	43,525.30	22,400
2026-07-03	44,450.00	44,600.00	44,100.00	44,600.00	43,525.30	29,210
2026-07-02	44,450.00	44,800.00	44,050.00	44,700.00	43,622.89	26,410
2026-07-01	44,300.00	44,800.00	44,000.00	44,800.00	43,720.48	43,115
2026-06-30	44,800.00	44,800.00	44,000.00	44,800.00	43,720.48	40,728
2026-06-29	44,750.00	44,800.00	43,900.00	44,800.00	43,720.48	29,816
2026-06-26	44,000.00	44,800.00	44,000.00	44,800.00	43,720.48	21,850
2026-06-25	43,900.00	45,500.00	43,350.00	44,850.00	43,769.28	32,338
2026-06-24	43,850.00	44,550.00	43,500.00	44,100.00	43,037.35	23,301
2026-06-23	43,150.00	44,300.00	43,150.00	44,200.00	43,134.94	39,584
2026-06-22	43,150.00	43,750.00	43,000.00	43,700.00	42,646.99	26,245
2026-06-19	43,900.00	44,000.00	43,450.00	44,000.00	42,939.76	44,434
2026-06-18	43,600.00	44,050.00	43,500.00	44,050.00	42,988.55	43,672
2026-06-17	44,350.00	44,450.00	43,700.00	43,950.00	42,890.96	46,018
2026-06-16	43,800.00	44,450.00	43,600.00	44,450.00	43,378.92	51,566
2026-06-15	43,900.00	44,150.00	43,400.00	44,150.00	43,086.14	24,660
2026-06-12	44,400.00	44,400.00	43,300.00	43,950.00	42,890.96	23,952
2026-06-11	43,050.00	43,900.00	43,050.00	43,900.00	42,842.17	18,036
2026-06-10	44,000.00	44,350.00	43,200.00	43,950.00	42,890.96	20,842
2026-06-09	42,200.00	44,000.00	42,200.00	44,000.00	42,939.76	43,310
2026-06-08	45,300.00	45,300.00	42,150.00	42,150.00	41,134.34	86,020
2026-06-05	45,250.00	45,500.00	44,100.00	45,300.00	44,208.43	41,399
2026-06-04	45,900.00	45,900.00	44,500.00	45,800.00	44,696.39	32,428
2026-06-03	46,000.00	46,500.00	45,300.00	46,000.00	44,891.57	29,249
2026-06-02	46,200.00	46,900.00	46,050.00	46,800.00	45,672.29	24,507
2026-06-01	46,600.00	47,250.00	46,300.00	47,100.00	45,965.06	27,004
2026-05-29	46,700.00	47,300.00	46,300.00	47,300.00	46,160.24	24,670
2026-05-28	46,700.00	47,500.00	45,400.00	47,300.00	46,160.24	36,636
2026-05-27	46,650.00	47,700.00	46,650.00	47,600.00	46,453.01	28,427
2026-05-26	47,800.00	47,800.00	46,900.00	47,800.00	46,648.19	34,953
2026-05-25	47,900.00	48,000.00	46,500.00	47,700.00	46,550.60	22,393
2026-05-22	46,300.00	47,900.00	45,650.00	47,900.00	46,745.78	67,555
2026-05-21	43,900.00	46,800.00	43,600.00	46,800.00	45,672.29	64,857
2026-05-20	44,750.00	44,850.00	43,550.00	44,300.00	43,232.53	28,500
2026-05-19	44,250.00	44,550.00	43,950.00	44,550.00	43,476.51	18,510
2026-05-18	44,700.00	44,850.00	44,150.00	44,150.00	43,086.14	16,600
2026-05-15	44,950.00	45,050.00	44,500.00	45,050.00	43,964.46	26,611
2026-05-14	44,400.00	45,150.00	44,250.00	45,150.00	44,062.05	42,500
2026-05-13	44,200.00	44,800.00	44,100.00	44,800.00	43,720.48	37,458
2026-05-12	44,300.00	44,800.00	44,100.00	44,750.00	43,671.69	21,874
2026-05-11	44,850.00	44,850.00	44,050.00	44,800.00	43,720.48	36,924
2026-05-08	44,050.00	44,900.00	44,050.00	44,850.00	43,769.28	37,501
2026-05-07	44,650.00	44,900.00	44,000.00	44,800.00	43,720.48	40,923
2026-05-06	43,400.00	45,000.00	43,400.00	45,000.00	43,915.66	49,423
2026-05-05	43,100.00	44,600.00	43,100.00	44,500.00	43,427.71	38,330
2026-05-04	45,000.00	45,000.00	44,050.00	44,700.00	43,622.89	36,840
2026-04-29	43,900.00	44,850.00	43,900.00	44,750.00	43,671.69	35,920
2026-04-28	44,250.00	45,200.00	43,750.00	44,900.00	43,818.07	33,200

← NewerPage 2 of 21 · 1,244 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.