Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	27,050.00	27,300.00	26,800.00	26,800.00	24,276.58	24,200
2022-03-17	27,200.00	27,400.00	27,100.00	27,300.00	24,729.50	13,700
2022-03-16	27,700.00	27,800.00	27,100.00	27,300.00	24,729.50	21,500
2022-03-15	27,400.00	27,700.00	27,000.00	27,600.00	25,001.25	10,300
2022-03-14	27,350.00	27,900.00	26,500.00	27,400.00	24,820.08	35,900
2022-03-11	27,100.00	27,150.00	27,000.00	27,100.00	24,548.33	38,100
2022-03-10	26,900.00	27,100.00	26,700.00	27,050.00	24,503.04	7,900
2022-03-09	26,800.00	27,100.00	26,600.00	27,100.00	24,548.33	17,500
2022-03-08	27,100.00	27,100.00	26,850.00	27,100.00	24,548.33	7,300
2022-03-07	27,200.00	27,200.00	26,900.00	27,200.00	24,638.91	10,800
2022-03-04	26,900.00	27,300.00	26,800.00	27,200.00	24,638.91	33,000
2022-03-03	26,800.00	27,000.00	26,500.00	26,850.00	24,321.87	19,900
2022-03-02	27,000.00	27,000.00	26,500.00	26,850.00	24,321.87	27,400
2022-03-01	26,900.00	27,000.00	26,600.00	26,950.00	24,412.45	12,000
2022-02-28	27,000.00	27,000.00	26,500.00	26,900.00	24,367.16	12,500
2022-02-25	27,000.00	27,050.00	26,700.00	27,000.00	24,457.74	20,200
2022-02-24	27,500.00	27,500.00	26,600.00	27,000.00	24,457.74	57,600
2022-02-23	27,200.00	27,400.00	27,000.00	27,400.00	24,820.08	22,200
2022-02-22	27,100.00	27,500.00	27,000.00	27,200.00	24,638.91	14,800
2022-02-21	27,400.00	27,600.00	27,250.00	27,350.00	24,774.79	10,600
2022-02-18	27,050.00	27,300.00	27,050.00	27,300.00	24,729.50	24,900
2022-02-17	27,100.00	27,700.00	27,000.00	27,500.00	24,910.67	22,400
2022-02-16	27,000.00	27,950.00	27,000.00	27,700.00	25,091.83	13,300
2022-02-15	27,000.00	27,400.00	27,000.00	27,400.00	24,820.08	12,300
2022-02-14	27,200.00	27,400.00	26,850.00	27,000.00	24,457.74	8,700
2022-02-11	27,000.00	27,500.00	26,850.00	27,450.00	24,865.37	13,800
2022-02-10	27,300.00	27,550.00	26,900.00	27,000.00	24,457.74	39,800
2022-02-09	27,350.00	27,700.00	26,800.00	27,700.00	25,091.83	47,100
2022-02-08	27,100.00	27,500.00	26,800.00	27,350.00	24,774.79	30,100
2022-02-07	27,500.00	27,500.00	27,000.00	27,100.00	24,548.33	9,600
2022-01-28	25,800.00	26,950.00	25,800.00	26,950.00	24,412.45	13,000
2022-01-27	26,800.00	26,850.00	25,150.00	25,800.00	23,370.73	42,200
2022-01-26	27,000.00	27,200.00	26,800.00	26,950.00	24,412.45	19,400
2022-01-25	27,200.00	27,300.00	27,000.00	27,200.00	24,638.91	34,100
2022-01-24	27,900.00	28,000.00	27,300.00	27,500.00	24,910.67	32,100
2022-01-21	28,000.00	28,350.00	27,900.00	27,900.00	25,273.00	16,200
2022-01-20	27,700.00	28,350.00	27,600.00	28,000.00	25,363.59	24,400
2022-01-19	27,650.00	28,000.00	27,550.00	27,700.00	25,091.83	15,000
2022-01-18	28,100.00	28,500.00	27,600.00	27,650.00	25,046.54	20,800
2022-01-17	29,000.00	29,100.00	28,050.00	28,050.00	25,408.88	55,000
2022-01-14	28,800.00	29,000.00	28,500.00	29,000.00	26,269.43	37,100
2022-01-13	30,800.00	30,800.00	29,000.00	29,000.00	26,269.43	28,100
2022-01-12	29,000.00	30,550.00	29,000.00	30,000.00	27,175.27	62,400
2022-01-11	29,900.00	29,900.00	29,050.00	29,200.00	26,450.60	61,200
2022-01-10	30,600.00	30,600.00	29,800.00	30,000.00	27,175.27	83,200
2022-01-07	29,100.00	30,400.00	29,100.00	30,050.00	27,220.56	87,300
2022-01-06	28,750.00	30,050.00	28,700.00	29,500.00	26,722.35	98,600
2022-01-05	28,700.00	28,850.00	28,500.00	28,750.00	26,042.97	29,000
2022-01-04	28,200.00	28,750.00	28,000.00	28,750.00	26,042.97	47,300
2021-12-31	28,000.00	28,900.00	27,900.00	28,000.00	25,363.59	14,700
2021-12-30	28,200.00	28,400.00	27,500.00	28,300.00	25,635.34	29,400
2021-12-29	28,800.00	28,800.00	28,200.00	28,350.00	25,680.63	13,700
2021-12-28	28,000.00	28,800.00	28,000.00	28,800.00	26,088.26	58,600
2021-12-27	28,050.00	28,300.00	27,750.00	28,050.00	25,408.88	41,100
2021-12-24	28,050.00	28,100.00	28,000.00	28,050.00	25,408.88	34,600
2021-12-23	28,250.00	28,400.00	28,050.00	28,200.00	25,544.75	41,600
2021-12-22	28,100.00	28,800.00	28,100.00	28,400.00	25,725.92	53,000
2021-12-21	28,050.00	28,250.00	28,000.00	28,050.00	25,408.88	49,300
2021-12-20	28,450.00	28,450.00	28,000.00	28,150.00	25,499.46	35,900
2021-12-17	28,350.00	28,600.00	28,300.00	28,450.00	25,771.22	29,900

← NewerPage 20 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.