Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	28,750.00	28,850.00	28,350.00	28,600.00	25,907.09	37,700
2021-12-15	28,950.00	29,200.00	28,400.00	28,800.00	26,088.26	33,700
2021-12-14	28,900.00	29,300.00	28,100.00	29,050.00	26,314.72	98,400
2021-12-13	27,750.00	28,100.00	27,650.00	27,950.00	25,318.29	37,900
2021-12-10	28,050.00	28,050.00	27,500.00	27,600.00	25,001.25	19,700
2021-12-09	27,150.00	28,300.00	27,150.00	27,600.00	25,001.25	28,600
2021-12-08	27,500.00	27,500.00	27,000.00	27,150.00	24,593.62	15,200
2021-12-07	26,800.00	27,300.00	26,750.00	27,300.00	24,729.50	36,900
2021-12-06	27,750.00	27,750.00	26,700.00	26,750.00	24,231.28	36,400
2021-12-03	28,300.00	28,300.00	27,700.00	27,750.00	25,137.13	48,200
2021-12-02	28,400.00	28,400.00	28,100.00	28,300.00	25,635.34	30,700
2021-12-01	28,300.00	28,500.00	27,800.00	28,400.00	25,725.92	31,800
2021-11-30	27,550.00	28,450.00	27,550.00	28,250.00	25,590.05	76,700
2021-11-29	27,500.00	27,800.00	27,500.00	27,550.00	24,955.96	53,400
2021-11-26	28,600.00	28,600.00	27,700.00	27,800.00	25,182.42	79,200
2021-11-25	28,100.00	28,450.00	27,950.00	28,000.00	25,363.59	46,100
2021-11-24	27,750.00	28,300.00	27,750.00	28,100.00	25,454.17	31,600
2021-11-23	27,200.00	29,000.00	26,800.00	27,750.00	25,137.13	73,800
2021-11-22	28,750.00	29,050.00	27,200.00	27,200.00	24,638.91	157,100
2021-11-19	30,800.00	30,850.00	28,750.00	29,050.00	26,314.72	181,500
2021-11-18	31,400.00	31,400.00	30,050.00	30,900.00	27,990.53	59,400
2021-11-17	30,500.00	31,050.00	30,500.00	31,000.00	28,081.11	64,500
2021-11-16	31,000.00	31,000.00	30,200.00	30,650.00	27,764.07	70,400
2021-11-15	31,100.00	31,550.00	30,700.00	30,900.00	27,990.53	67,600
2021-11-12	30,900.00	31,300.00	30,800.00	31,100.00	28,171.70	72,800
2021-11-11	31,700.00	31,700.00	31,050.00	31,100.00	28,171.70	73,400
2021-11-10	30,800.00	31,500.00	30,800.00	31,300.00	28,352.87	110,200
2021-11-09	30,700.00	30,800.00	30,200.00	30,700.00	27,809.36	101,500
2021-11-08	30,700.00	30,700.00	29,950.00	30,650.00	27,764.07	100,600
2021-11-05	31,350.00	31,350.00	30,400.00	30,700.00	27,809.36	60,800
2021-11-04	30,500.00	30,900.00	30,100.00	30,850.00	27,945.24	77,300
2021-11-03	31,650.00	31,950.00	30,500.00	30,500.00	27,628.19	141,100
2021-11-02	30,900.00	31,700.00	30,300.00	31,650.00	28,669.91	122,500
2021-11-01	30,150.00	31,000.00	30,150.00	30,300.00	27,447.02	107,200
2021-10-29	31,350.00	31,350.00	30,300.00	30,500.00	27,628.19	164,000
2021-10-28	31,500.00	31,500.00	30,800.00	31,350.00	28,398.16	114,600
2021-10-27	32,000.00	32,000.00	31,300.00	31,350.00	28,398.16	104,000
2021-10-26	30,600.00	32,450.00	30,400.00	31,800.00	28,805.79	190,500
2021-10-25	28,650.00	30,350.00	28,600.00	30,350.00	27,492.32	317,700
2021-10-22	28,400.00	28,800.00	28,150.00	28,400.00	25,725.92	53,500
2021-10-21	28,200.00	28,450.00	28,100.00	28,350.00	25,680.63	47,500
2021-10-20	28,700.00	28,700.00	28,200.00	28,300.00	25,635.34	45,800
2021-10-19	28,600.00	29,000.00	28,200.00	28,600.00	25,907.09	64,200
2021-10-18	29,000.00	29,200.00	28,550.00	28,600.00	25,907.09	78,500
2021-10-15	28,200.00	28,900.00	28,000.00	28,700.00	25,997.68	100,200
2021-10-14	28,150.00	28,200.00	28,000.00	28,150.00	25,499.46	44,400

← NewerPage 21 of 21 · 1,246 trading days

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.