Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	44,250.00	45,200.00	43,750.00	44,900.00	43,818.07	33,200
2026-04-24	43,800.00	44,850.00	43,800.00	44,800.00	43,720.48	27,220
2026-04-23	45,700.00	46,600.00	43,750.00	43,750.00	42,695.78	112,437
2026-04-22	48,000.00	48,000.00	46,800.00	47,000.00	45,867.47	34,612
2026-04-21	49,700.00	49,700.00	48,000.00	48,000.00	46,843.37	58,359
2026-04-20	48,550.00	48,800.00	47,500.00	48,200.00	47,038.55	33,326
2026-04-17	47,200.00	48,850.00	46,850.00	48,850.00	47,672.89	71,786
2026-04-16	47,300.00	47,900.00	46,750.00	47,900.00	46,745.78	48,939
2026-04-15	47,950.00	48,150.00	47,400.00	48,000.00	46,843.37	53,053
2026-04-14	47,100.00	48,350.00	47,100.00	47,950.00	46,794.58	68,016
2026-04-13	45,900.00	47,000.00	45,150.00	47,000.00	45,867.47	69,885
2026-04-10	43,650.00	45,500.00	43,650.00	45,200.00	44,110.84	46,129
2026-04-09	44,800.00	44,800.00	42,500.00	44,300.00	43,232.53	41,065
2026-04-08	42,150.00	43,850.00	42,100.00	43,500.00	42,451.81	112,002
2026-04-07	45,100.00	45,150.00	43,250.00	43,250.00	42,207.83	135,216
2026-04-06	48,800.00	50,500.00	46,500.00	46,500.00	45,379.52	96,127
2026-04-03	50,100.00	50,800.00	48,400.00	50,000.00	48,795.18	67,850
2026-04-02	52,000.00	52,000.00	51,000.00	51,000.00	49,771.08	37,400
2026-04-01	51,600.00	52,400.00	51,500.00	52,000.00	50,746.99	37,905
2026-03-31	52,400.00	52,700.00	51,500.00	52,400.00	51,137.35	62,803
2026-03-30	52,900.00	53,100.00	51,300.00	52,900.00	51,625.30	59,330
2026-03-27	53,000.00	53,100.00	51,800.00	53,000.00	51,722.89	54,358
2026-03-26	53,000.00	53,600.00	52,700.00	53,200.00	51,918.07	27,105
2026-03-25	52,700.00	53,400.00	52,300.00	53,400.00	52,113.25	55,300
2026-03-24	50,500.00	53,400.00	50,400.00	52,700.00	51,430.12	31,904
2026-03-23	50,300.00	53,800.00	50,300.00	52,700.00	51,430.12	66,862
2026-03-20	54,000.00	54,000.00	52,000.00	53,500.00	52,210.84	77,380
2026-03-19	52,000.00	53,800.00	51,500.00	53,600.00	52,308.43	84,499
2026-03-18	53,500.00	53,800.00	53,000.00	53,700.00	52,406.02	72,574
2026-03-17	51,400.00	53,500.00	51,400.00	53,400.00	52,113.25	80,500
2026-03-16	52,000.00	53,000.00	50,800.00	52,500.00	51,234.94	61,607
2026-03-13	49,000.00	52,000.00	48,800.00	52,000.00	50,746.99	48,370
2026-03-12	49,300.00	50,200.00	48,000.00	50,200.00	48,990.36	52,000
2026-03-11	47,500.00	49,800.00	47,000.00	49,300.00	48,112.05	84,407
2026-03-10	48,150.00	50,900.00	48,150.00	48,200.00	47,038.55	97,054
2026-03-09	50,300.00	53,800.00	50,100.00	50,100.00	48,892.77	41,529
2026-03-06	51,000.00	54,000.00	51,000.00	53,800.00	52,503.61	67,336
2026-03-05	53,000.00	53,000.00	51,200.00	52,500.00	51,234.94	116,506
2026-03-04	54,000.00	54,000.00	51,300.00	52,800.00	51,527.71	106,309
2026-03-03	54,700.00	54,700.00	52,900.00	54,000.00	52,698.80	81,203
2026-03-02	52,100.00	54,900.00	52,100.00	54,600.00	53,284.34	104,519
2026-02-27	55,100.00	55,400.00	54,000.00	55,300.00	53,967.47	48,003
2026-02-26	55,600.00	55,600.00	54,800.00	55,600.00	54,260.24	37,921
2026-02-25	55,500.00	56,000.00	54,800.00	55,600.00	54,260.24	48,764
2026-02-24	55,500.00	55,600.00	54,500.00	55,500.00	54,162.65	40,379
2026-02-23	54,800.00	55,100.00	53,600.00	55,100.00	53,772.29	24,300
2026-02-13	53,500.00	54,000.00	53,000.00	54,000.00	52,698.80	25,897
2026-02-12	53,100.00	53,700.00	52,500.00	53,500.00	52,210.84	42,710
2026-02-11	52,900.00	53,800.00	51,900.00	53,300.00	52,015.66	58,915
2026-02-10	54,000.00	54,000.00	52,200.00	53,000.00	51,722.89	72,330
2026-02-09	53,000.00	54,100.00	52,300.00	53,700.00	52,406.02	136,321
2026-02-06	53,900.00	54,200.00	52,200.00	54,200.00	52,893.98	73,823
2026-02-05	55,900.00	55,900.00	54,300.00	54,600.00	53,284.34	40,612
2026-02-04	55,800.00	56,000.00	54,600.00	55,900.00	54,553.01	38,221
2026-02-03	55,300.00	56,700.00	55,000.00	55,500.00	54,162.65	56,957
2026-02-02	54,900.00	55,100.00	54,100.00	55,100.00	53,772.29	81,100
2026-01-30	55,000.00	55,300.00	54,000.00	54,900.00	53,577.11	182,299
2026-01-29	54,700.00	55,500.00	54,500.00	55,200.00	53,869.88	70,600
2026-01-28	54,600.00	55,500.00	54,100.00	55,500.00	54,162.65	109,701
2026-01-27	54,200.00	55,500.00	54,100.00	55,500.00	54,162.65	87,023

← NewerPage 3 of 5 · 249 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.