Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	36,700.00	36,700.00	36,200.00	36,500.00	34,678.14	80,120
2025-08-04	36,000.00	36,700.00	36,000.00	36,300.00	34,488.12	84,155
2025-08-01	36,300.00	36,300.00	35,800.00	36,200.00	34,393.12	14,000
2025-07-31	36,150.00	36,600.00	35,550.00	36,000.00	34,203.10	45,600
2025-07-30	36,500.00	36,600.00	35,700.00	36,500.00	34,678.14	74,025
2025-07-29	36,800.00	36,850.00	36,100.00	36,650.00	34,820.65	50,200
2025-07-28	37,900.00	37,900.00	36,700.00	37,000.00	35,153.18	49,930
2025-07-25	37,150.00	37,900.00	37,000.00	37,900.00	36,008.26	41,900
2025-07-24	38,000.00	38,000.00	37,000.00	38,000.00	36,103.27	56,630
2025-07-23	38,000.00	38,000.00	37,100.00	37,800.00	35,913.25	32,540
2025-07-22	36,700.00	38,000.00	36,700.00	37,700.00	35,818.24	55,307
2025-07-21	38,250.00	38,250.00	37,500.00	38,000.00	36,103.27	66,161
2025-07-18	34,000.00	35,950.00	33,350.00	35,950.00	34,155.59	144,023
2025-07-17	32,350.00	33,600.00	32,350.00	33,600.00	31,922.89	75,001
2025-07-16	33,050.00	33,100.00	32,700.00	32,950.00	31,305.34	26,837
2025-07-15	33,000.00	33,200.00	32,700.00	33,050.00	31,400.34	69,515
2025-07-14	32,650.00	33,200.00	32,500.00	33,000.00	31,352.84	43,665
2025-07-11	32,700.00	33,200.00	32,600.00	33,200.00	31,542.86	33,745
2025-07-10	33,050.00	33,250.00	32,600.00	33,250.00	31,590.36	46,742
2025-07-09	33,100.00	33,350.00	32,650.00	33,350.00	31,685.37	64,701
2025-07-08	32,700.00	33,400.00	32,700.00	33,350.00	31,685.37	55,091
2025-07-07	32,950.00	33,600.00	32,700.00	33,500.00	31,827.88	54,038
2025-07-04	32,650.00	33,500.00	32,500.00	33,500.00	31,827.88	59,500
2025-07-03	32,650.00	33,400.00	32,450.00	33,400.00	31,732.87	88,204
2025-07-02	32,800.00	33,300.00	32,650.00	33,300.00	31,637.87	61,415
2025-07-01	33,900.00	34,400.00	32,500.00	33,400.00	31,732.87	63,600
2025-06-30	33,200.00	33,800.00	32,500.00	33,800.00	32,112.91	83,700
2025-06-27	34,300.00	34,300.00	31,650.00	33,800.00	32,112.91	35,603
2025-06-26	34,000.00	34,300.00	33,500.00	34,000.00	32,302.93	27,320
2025-06-25	33,500.00	34,400.00	33,450.00	34,000.00	32,302.93	38,380
2025-06-24	33,200.00	33,500.00	32,950.00	33,450.00	31,780.38	38,505
2025-06-23	33,000.00	33,300.00	32,600.00	33,250.00	31,590.36	32,000
2025-06-20	32,300.00	33,100.00	32,300.00	33,100.00	31,447.85	28,115
2025-06-19	33,200.00	33,200.00	32,550.00	32,900.00	31,257.83	30,140
2025-06-18	33,000.00	33,300.00	32,650.00	33,200.00	31,542.86	43,945
2025-06-17	32,600.00	33,100.00	32,300.00	33,100.00	31,447.85	48,900
2025-06-16	32,800.00	32,950.00	32,500.00	32,900.00	31,257.83	25,906
2025-06-13	33,200.00	33,200.00	32,450.00	33,000.00	31,352.84	27,520
2025-06-12	32,950.00	33,300.00	32,900.00	33,250.00	31,590.36	75,620
2025-06-11	33,450.00	33,450.00	32,600.00	32,900.00	31,257.83	59,643
2025-06-10	32,700.00	33,200.00	32,300.00	32,950.00	31,305.34	45,500
2025-06-09	33,000.00	33,000.00	32,700.00	32,950.00	31,305.34	30,008
2025-06-06	33,150.00	33,150.00	32,500.00	33,000.00	31,352.84	18,435
2025-06-05	32,550.00	33,500.00	32,500.00	33,150.00	31,495.35	74,333
2025-06-04	33,500.00	33,500.00	32,400.00	33,300.00	31,637.87	40,316
2025-06-03	33,450.00	33,450.00	32,500.00	33,300.00	31,637.87	52,791
2025-06-02	31,800.00	33,900.00	31,700.00	33,000.00	31,352.84	61,745
2025-05-30	31,200.00	31,700.00	30,900.00	31,700.00	30,117.73	54,047
2025-05-29	31,350.00	31,500.00	30,800.00	31,500.00	29,927.71	101,701
2025-05-28	31,900.00	32,200.00	30,700.00	31,800.00	30,212.74	110,305
2025-05-27	32,000.00	32,500.00	31,000.00	31,900.00	30,307.75	128,431
2025-05-26	31,000.00	32,200.00	30,400.00	32,200.00	30,592.77	53,728
2025-05-23	29,800.00	31,000.00	29,800.00	31,000.00	29,452.67	35,004
2025-05-22	29,050.00	29,800.00	29,000.00	29,800.00	28,312.56	91,230
2025-05-21	28,550.00	29,100.00	28,500.00	29,050.00	27,600.00	42,000
2025-05-20	28,700.00	29,200.00	28,500.00	29,200.00	27,742.51	36,204
2025-05-19	29,100.00	29,700.00	28,500.00	29,600.00	28,122.55	32,004
2025-05-16	29,500.00	29,700.00	29,000.00	29,650.00	28,170.05	36,900
2025-05-15	29,250.00	29,850.00	29,000.00	29,850.00	28,360.07	27,763
2025-05-14	29,300.00	30,000.00	29,300.00	30,000.00	28,502.58	22,000

← NewerPage 6 of 21 · 1,241 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.