Nui Nho Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 52,600.00 | 52,600.00 | 51,000.00 | 52,500.00 | 51,234.94 | 22,054 |
| 2025-10-29 | 52,000.00 | 52,400.00 | 51,000.00 | 52,100.00 | 50,844.58 | 46,595 |
| 2025-10-28 | 53,000.00 | 53,000.00 | 50,500.00 | 52,300.00 | 51,039.76 | 24,150 |
| 2025-10-27 | 50,900.00 | 52,500.00 | 50,000.00 | 52,200.00 | 50,942.17 | 71,872 |
| 2025-10-24 | 52,600.00 | 52,600.00 | 50,100.00 | 52,400.00 | 51,137.35 | 27,973 |
| 2025-10-23 | 53,000.00 | 53,000.00 | 51,000.00 | 52,600.00 | 51,332.53 | 41,884 |
| 2025-10-22 | 53,000.00 | 53,000.00 | 50,400.00 | 52,500.00 | 51,234.94 | 37,104 |
| 2025-10-21 | 50,100.00 | 54,000.00 | 49,900.00 | 52,000.00 | 50,746.99 | 68,508 |
| 2025-10-20 | 55,500.00 | 55,500.00 | 49,200.00 | 51,900.00 | 50,649.40 | 71,392 |
| 2025-10-17 | 53,000.00 | 53,500.00 | 51,500.00 | 52,700.00 | 51,430.12 | 103,612 |
| 2025-10-16 | 52,300.00 | 53,000.00 | 51,800.00 | 52,800.00 | 51,527.71 | 8,257 |
| 2025-10-15 | 51,800.00 | 53,400.00 | 51,800.00 | 53,200.00 | 51,918.07 | 28,440 |
| 2025-10-14 | 52,000.00 | 52,800.00 | 51,000.00 | 52,600.00 | 51,332.53 | 17,448 |
| 2025-10-13 | 50,200.00 | 52,000.00 | 49,600.00 | 51,900.00 | 50,649.40 | 17,303 |
| 2025-10-10 | 50,600.00 | 50,700.00 | 49,400.00 | 50,700.00 | 49,478.31 | 21,004 |
| 2025-10-09 | 50,800.00 | 50,800.00 | 49,000.00 | 50,700.00 | 49,478.31 | 22,380 |
| 2025-10-08 | 50,000.00 | 51,200.00 | 49,950.00 | 50,800.00 | 49,575.90 | 7,006 |
| 2025-10-07 | 50,000.00 | 50,000.00 | 48,900.00 | 50,000.00 | 48,795.18 | 29,600 |
| 2025-10-06 | 50,000.00 | 50,900.00 | 49,000.00 | 49,900.00 | 48,697.59 | 43,301 |
| 2025-10-03 | 50,300.00 | 51,000.00 | 49,500.00 | 50,300.00 | 49,087.95 | 49,433 |
| 2025-10-02 | 48,650.00 | 52,100.00 | 48,650.00 | 51,700.00 | 50,454.22 | 11,200 |
| 2025-10-01 | 51,500.00 | 52,900.00 | 48,350.00 | 51,900.00 | 50,649.40 | 18,650 |
| 2025-09-30 | 52,500.00 | 52,500.00 | 50,800.00 | 51,800.00 | 50,551.81 | 9,118 |
| 2025-09-29 | 48,250.00 | 53,700.00 | 48,250.00 | 51,500.00 | 50,259.04 | 15,710 |
| 2025-09-26 | 47,800.00 | 51,000.00 | 47,800.00 | 51,000.00 | 49,771.08 | 56,995 |
| 2025-09-25 | 50,800.00 | 52,000.00 | 49,200.00 | 49,750.00 | 48,551.20 | 15,650 |
| 2025-09-24 | 49,000.00 | 50,300.00 | 47,250.00 | 50,100.00 | 48,892.77 | 50,730 |
| 2025-09-23 | 50,000.00 | 51,000.00 | 47,250.00 | 48,800.00 | 47,624.10 | 186,031 |
| 2025-09-22 | 53,700.00 | 53,700.00 | 50,600.00 | 50,600.00 | 49,380.72 | 217,391 |
| 2025-09-19 | 53,400.00 | 54,600.00 | 53,100.00 | 54,400.00 | 53,089.16 | 70,116 |
| 2025-09-18 | 52,600.00 | 54,000.00 | 52,400.00 | 53,900.00 | 52,601.20 | 46,819 |
| 2025-09-17 | 52,600.00 | 54,500.00 | 52,600.00 | 54,000.00 | 52,698.80 | 47,848 |
| 2025-09-16 | 54,000.00 | 54,900.00 | 52,100.00 | 54,000.00 | 52,698.80 | 31,971 |
| 2025-09-15 | 53,900.00 | 55,300.00 | 53,100.00 | 54,300.00 | 52,991.57 | 87,572 |
| 2025-09-12 | 49,200.00 | 52,000.00 | 49,200.00 | 51,700.00 | 50,454.22 | 27,282 |
| 2025-09-11 | 46,000.00 | 49,300.00 | 45,200.00 | 49,200.00 | 48,014.46 | 82,313 |
| 2025-09-10 | 44,500.00 | 46,100.00 | 44,000.00 | 46,100.00 | 44,989.16 | 65,530 |
| 2025-09-09 | 45,200.00 | 45,200.00 | 44,000.00 | 45,200.00 | 44,110.84 | 7,801 |
| 2025-09-08 | 45,750.00 | 45,800.00 | 43,600.00 | 45,200.00 | 44,110.84 | 86,532 |
| 2025-09-05 | 46,500.00 | 46,500.00 | 44,450.00 | 45,800.00 | 44,696.39 | 11,906 |
| 2025-09-04 | 44,700.00 | 44,700.00 | 43,500.00 | 44,650.00 | 43,574.10 | 9,780 |
| 2025-09-03 | 44,000.00 | 44,500.00 | 43,250.00 | 44,500.00 | 43,427.71 | 34,752 |
| 2025-08-29 | 43,150.00 | 45,000.00 | 43,150.00 | 44,500.00 | 43,427.71 | 54,905 |
| 2025-08-28 | 43,700.00 | 44,200.00 | 43,000.00 | 44,200.00 | 43,134.94 | 28,703 |
| 2025-08-27 | 44,950.00 | 44,950.00 | 43,000.00 | 44,200.00 | 43,134.94 | 14,709 |
| 2025-08-26 | 42,900.00 | 44,000.00 | 42,600.00 | 44,000.00 | 42,939.76 | 27,003 |
| 2025-08-25 | 44,850.00 | 44,850.00 | 42,900.00 | 43,950.00 | 42,890.96 | 22,233 |
| 2025-08-22 | 44,300.00 | 44,300.00 | 42,100.00 | 44,300.00 | 43,232.53 | 27,546 |
| 2025-08-21 | 43,000.00 | 45,500.00 | 42,550.00 | 44,000.00 | 42,939.76 | 94,838 |
| 2025-08-20 | 43,000.00 | 44,000.00 | 42,300.00 | 44,000.00 | 42,939.76 | 49,993 |
| 2025-08-19 | 44,100.00 | 44,100.00 | 42,750.00 | 43,850.00 | 42,793.37 | 76,677 |
| 2025-08-18 | 44,000.00 | 44,500.00 | 43,000.00 | 43,700.00 | 42,646.99 | 28,211 |
| 2025-08-15 | 42,000.00 | 43,900.00 | 41,550.00 | 43,000.00 | 41,963.86 | 65,212 |
| 2025-08-14 | 43,700.00 | 44,300.00 | 40,700.00 | 43,000.00 | 41,963.86 | 40,584 |
| 2025-08-13 | 41,700.00 | 43,950.00 | 41,700.00 | 43,700.00 | 42,646.99 | 108,230 |
| 2025-08-12 | 39,000.00 | 41,700.00 | 39,000.00 | 41,450.00 | 40,451.20 | 201,424 |
| 2025-08-11 | 38,200.00 | 39,200.00 | 38,200.00 | 39,000.00 | 38,060.24 | 71,301 |
| 2025-08-08 | 37,900.00 | 38,400.00 | 37,600.00 | 38,200.00 | 37,279.52 | 21,116 |
| 2025-08-07 | 36,800.00 | 37,900.00 | 36,600.00 | 37,900.00 | 36,986.75 | 51,272 |
| 2025-08-06 | 36,850.00 | 37,800.00 | 36,500.00 | 37,800.00 | 35,913.25 | 76,587 |
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.