Nui Nho Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 55,000.00 | 55,600.00 | 52,000.00 | 55,200.00 | 53,869.88 | 183,869 |
| 2026-01-23 | 57,600.00 | 57,600.00 | 54,100.00 | 55,500.00 | 54,162.65 | 61,751 |
| 2026-01-22 | 53,800.00 | 57,700.00 | 53,800.00 | 56,300.00 | 54,943.37 | 245,509 |
| 2026-01-21 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 55,821.69 | 37,732 |
| 2026-01-20 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 59,920.48 | 22,370 |
| 2026-01-19 | 66,300.00 | 66,400.00 | 62,100.00 | 66,000.00 | 64,409.64 | 33,386 |
| 2026-01-16 | 67,700.00 | 67,900.00 | 64,100.00 | 66,400.00 | 64,800.00 | 58,917 |
| 2026-01-15 | 63,300.00 | 66,800.00 | 62,900.00 | 66,300.00 | 64,702.41 | 101,147 |
| 2026-01-14 | 62,000.00 | 63,000.00 | 61,500.00 | 62,500.00 | 60,993.98 | 36,456 |
| 2026-01-13 | 60,900.00 | 61,900.00 | 59,500.00 | 61,900.00 | 60,408.43 | 70,336 |
| 2026-01-12 | 61,500.00 | 61,500.00 | 58,300.00 | 60,700.00 | 59,237.35 | 46,332 |
| 2026-01-09 | 57,300.00 | 62,300.00 | 56,500.00 | 60,000.00 | 58,554.22 | 185,871 |
| 2026-01-08 | 65,200.00 | 66,700.00 | 60,700.00 | 60,700.00 | 59,237.35 | 63,135 |
| 2026-01-07 | 61,000.00 | 65,200.00 | 59,000.00 | 65,200.00 | 63,628.92 | 102,202 |
| 2026-01-06 | 66,000.00 | 66,000.00 | 61,400.00 | 61,400.00 | 59,920.48 | 110,297 |
| 2026-01-05 | 63,200.00 | 66,000.00 | 62,600.00 | 66,000.00 | 64,409.64 | 104,301 |
| 2025-12-31 | 68,500.00 | 71,200.00 | 66,300.00 | 66,300.00 | 64,702.41 | 193,574 |
| 2025-12-30 | 76,500.00 | 76,900.00 | 71,200.00 | 71,200.00 | 69,484.34 | 129,102 |
| 2025-12-29 | 76,000.00 | 77,900.00 | 75,500.00 | 76,500.00 | 74,656.63 | 103,541 |
| 2025-12-26 | 76,000.00 | 77,000.00 | 74,500.00 | 76,000.00 | 74,168.67 | 45,202 |
| 2025-12-25 | 72,000.00 | 77,000.00 | 72,000.00 | 75,600.00 | 73,778.31 | 47,461 |
| 2025-12-24 | 71,300.00 | 72,000.00 | 70,100.00 | 72,000.00 | 70,265.06 | 94,590 |
| 2025-12-23 | 71,000.00 | 71,300.00 | 69,300.00 | 71,300.00 | 69,581.93 | 113,864 |
| 2025-12-22 | 69,700.00 | 71,500.00 | 68,800.00 | 71,000.00 | 69,289.16 | 69,202 |
| 2025-12-19 | 70,000.00 | 70,000.00 | 67,500.00 | 69,800.00 | 68,118.07 | 112,267 |
| 2025-12-18 | 68,400.00 | 72,000.00 | 68,200.00 | 69,900.00 | 68,215.66 | 50,789 |
| 2025-12-17 | 68,800.00 | 69,100.00 | 67,200.00 | 68,600.00 | 66,946.99 | 65,903 |
| 2025-12-16 | 65,300.00 | 69,700.00 | 65,300.00 | 68,700.00 | 67,044.58 | 113,195 |
| 2025-12-15 | 60,900.00 | 65,500.00 | 60,900.00 | 65,200.00 | 63,628.92 | 63,627 |
| 2025-12-12 | 59,300.00 | 63,000.00 | 59,000.00 | 61,900.00 | 60,408.43 | 109,309 |
| 2025-12-11 | 59,300.00 | 59,500.00 | 58,400.00 | 59,200.00 | 57,773.49 | 97,802 |
| 2025-12-10 | 58,200.00 | 59,400.00 | 58,000.00 | 59,400.00 | 57,968.67 | 106,101 |
| 2025-12-09 | 58,700.00 | 59,300.00 | 57,600.00 | 59,300.00 | 57,871.08 | 114,854 |
| 2025-12-08 | 59,200.00 | 59,600.00 | 58,200.00 | 59,200.00 | 57,773.49 | 47,156 |
| 2025-12-05 | 57,500.00 | 58,400.00 | 56,800.00 | 58,000.00 | 56,602.41 | 85,214 |
| 2025-12-04 | 57,900.00 | 58,400.00 | 56,800.00 | 58,000.00 | 56,602.41 | 63,642 |
| 2025-12-03 | 56,900.00 | 58,000.00 | 56,600.00 | 57,900.00 | 56,504.82 | 92,360 |
| 2025-12-02 | 57,600.00 | 59,000.00 | 56,100.00 | 58,000.00 | 56,602.41 | 42,232 |
| 2025-12-01 | 53,900.00 | 57,600.00 | 53,800.00 | 57,600.00 | 56,212.05 | 155,920 |
| 2025-11-28 | 53,700.00 | 54,000.00 | 52,700.00 | 53,900.00 | 52,601.20 | 105,101 |
| 2025-11-27 | 53,700.00 | 54,000.00 | 52,700.00 | 53,900.00 | 52,601.20 | 85,503 |
| 2025-11-26 | 52,700.00 | 53,900.00 | 52,700.00 | 53,800.00 | 52,503.61 | 67,400 |
| 2025-11-25 | 53,900.00 | 54,000.00 | 52,800.00 | 53,800.00 | 52,503.61 | 58,612 |
| 2025-11-24 | 53,000.00 | 54,000.00 | 52,900.00 | 54,000.00 | 52,698.80 | 61,400 |
| 2025-11-21 | 53,100.00 | 53,700.00 | 52,300.00 | 53,700.00 | 52,406.02 | 72,308 |
| 2025-11-20 | 53,400.00 | 53,800.00 | 52,700.00 | 53,700.00 | 52,406.02 | 50,919 |
| 2025-11-19 | 53,800.00 | 53,800.00 | 52,300.00 | 53,600.00 | 52,308.43 | 53,801 |
| 2025-11-18 | 53,000.00 | 53,900.00 | 52,500.00 | 53,900.00 | 52,601.20 | 70,477 |
| 2025-11-17 | 52,800.00 | 53,900.00 | 52,800.00 | 53,900.00 | 52,601.20 | 43,414 |
| 2025-11-14 | 52,200.00 | 53,800.00 | 52,200.00 | 53,800.00 | 52,503.61 | 63,311 |
| 2025-11-13 | 53,900.00 | 53,900.00 | 52,000.00 | 53,600.00 | 52,308.43 | 53,704 |
| 2025-11-12 | 49,600.00 | 54,000.00 | 49,600.00 | 53,400.00 | 52,113.25 | 43,868 |
| 2025-11-11 | 48,850.00 | 51,000.00 | 48,850.00 | 50,700.00 | 49,478.31 | 47,416 |
| 2025-11-10 | 50,500.00 | 51,400.00 | 50,000.00 | 51,000.00 | 49,771.08 | 42,821 |
| 2025-11-07 | 51,900.00 | 52,000.00 | 50,700.00 | 51,500.00 | 50,259.04 | 40,946 |
| 2025-11-06 | 51,400.00 | 52,000.00 | 50,800.00 | 51,800.00 | 50,551.81 | 74,262 |
| 2025-11-05 | 52,000.00 | 52,400.00 | 51,000.00 | 51,900.00 | 50,649.40 | 64,538 |
| 2025-11-04 | 52,600.00 | 52,800.00 | 51,000.00 | 52,400.00 | 51,137.35 | 50,201 |
| 2025-11-03 | 52,000.00 | 53,000.00 | 51,200.00 | 52,700.00 | 51,430.12 | 51,535 |
| 2025-10-31 | 51,600.00 | 52,600.00 | 51,200.00 | 52,600.00 | 51,332.53 | 55,565 |
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.