Nui Nho Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 29,900.00 | 29,950.00 | 28,500.00 | 29,950.00 | 28,455.08 | 72,900 |
| 2025-05-12 | 29,150.00 | 30,000.00 | 29,000.00 | 29,950.00 | 28,455.08 | 43,514 |
| 2025-05-09 | 30,600.00 | 30,600.00 | 29,500.00 | 30,500.00 | 28,977.62 | 26,400 |
| 2025-05-08 | 30,250.00 | 30,800.00 | 28,750.00 | 30,650.00 | 29,120.14 | 55,800 |
| 2025-05-07 | 30,850.00 | 30,850.00 | 30,200.00 | 30,850.00 | 29,310.15 | 7,757 |
| 2025-05-06 | 30,700.00 | 30,850.00 | 30,200.00 | 30,850.00 | 29,310.15 | 11,202 |
| 2025-05-05 | 30,900.00 | 30,950.00 | 30,400.00 | 30,900.00 | 29,357.66 | 10,601 |
| 2025-04-29 | 30,500.00 | 30,900.00 | 30,100.00 | 30,900.00 | 29,357.66 | 11,700 |
| 2025-04-28 | 30,500.00 | 30,800.00 | 30,150.00 | 30,800.00 | 29,262.65 | 11,800 |
| 2025-04-25 | 30,100.00 | 30,950.00 | 30,100.00 | 30,950.00 | 29,405.16 | 7,700 |
| 2025-04-24 | 30,300.00 | 31,000.00 | 30,000.00 | 30,950.00 | 29,405.16 | 28,700 |
| 2025-04-23 | 30,750.00 | 31,000.00 | 30,300.00 | 31,000.00 | 29,452.67 | 17,200 |
| 2025-04-22 | 30,400.00 | 31,100.00 | 29,500.00 | 30,600.00 | 29,072.63 | 28,500 |
| 2025-04-21 | 31,350.00 | 31,600.00 | 30,300.00 | 31,300.00 | 29,737.69 | 54,100 |
| 2025-04-18 | 30,750.00 | 31,400.00 | 30,200.00 | 31,400.00 | 29,832.70 | 29,400 |
| 2025-04-17 | 30,000.00 | 31,650.00 | 30,000.00 | 31,450.00 | 29,880.21 | 18,900 |
| 2025-04-16 | 30,800.00 | 31,500.00 | 30,800.00 | 31,450.00 | 29,880.21 | 19,300 |
| 2025-04-15 | 31,750.00 | 31,750.00 | 30,800.00 | 31,400.00 | 29,832.70 | 26,000 |
| 2025-04-14 | 30,950.00 | 32,150.00 | 30,950.00 | 31,600.00 | 30,022.72 | 22,100 |
| 2025-04-11 | 30,550.00 | 31,900.00 | 30,200.00 | 31,900.00 | 30,307.75 | 75,600 |
| 2025-04-10 | 30,150.00 | 32,100.00 | 30,150.00 | 32,050.00 | 30,450.26 | 67,500 |
| 2025-04-09 | 28,050.00 | 30,000.00 | 28,050.00 | 30,000.00 | 28,502.58 | 47,100 |
| 2025-04-08 | 30,500.00 | 32,400.00 | 30,150.00 | 30,150.00 | 28,645.09 | 60,200 |
| 2025-04-04 | 30,200.00 | 32,400.00 | 30,150.00 | 32,400.00 | 30,782.79 | 113,300 |
| 2025-04-03 | 30,500.00 | 32,900.00 | 30,200.00 | 32,400.00 | 30,782.79 | 137,400 |
| 2025-04-02 | 31,500.00 | 33,000.00 | 31,500.00 | 32,450.00 | 30,830.29 | 92,600 |
| 2025-04-01 | 31,800.00 | 32,000.00 | 30,150.00 | 32,000.00 | 30,402.75 | 112,000 |
| 2025-03-31 | 31,100.00 | 31,950.00 | 29,750.00 | 31,800.00 | 30,212.74 | 114,600 |
| 2025-03-28 | 32,000.00 | 32,900.00 | 31,000.00 | 31,950.00 | 30,355.25 | 41,000 |
| 2025-03-27 | 29,000.00 | 30,850.00 | 29,000.00 | 30,850.00 | 29,310.15 | 189,600 |
| 2025-03-26 | 28,350.00 | 28,900.00 | 28,350.00 | 28,850.00 | 27,409.98 | 51,600 |
| 2025-03-25 | 28,450.00 | 28,750.00 | 28,200.00 | 28,750.00 | 27,314.97 | 10,800 |
| 2025-03-24 | 27,800.00 | 28,700.00 | 27,600.00 | 28,700.00 | 27,267.47 | 21,500 |
| 2025-03-21 | 28,550.00 | 28,600.00 | 27,950.00 | 28,600.00 | 27,172.46 | 5,500 |
| 2025-03-20 | 28,600.00 | 28,600.00 | 27,850.00 | 28,600.00 | 27,172.46 | 6,300 |
| 2025-03-19 | 27,750.00 | 28,600.00 | 27,750.00 | 28,600.00 | 27,172.46 | 6,900 |
| 2025-03-18 | 28,800.00 | 28,800.00 | 28,000.00 | 28,550.00 | 27,124.96 | 8,400 |
| 2025-03-17 | 28,300.00 | 29,000.00 | 27,700.00 | 28,550.00 | 27,124.96 | 4,100 |
| 2025-03-14 | 28,250.00 | 28,500.00 | 27,800.00 | 28,500.00 | 27,077.45 | 14,200 |
| 2025-03-13 | 27,400.00 | 29,000.00 | 27,400.00 | 28,600.00 | 27,172.46 | 31,200 |
| 2025-03-12 | 28,800.00 | 28,800.00 | 28,200.00 | 28,500.00 | 27,077.45 | 9,100 |
| 2025-03-11 | 28,900.00 | 28,900.00 | 28,000.00 | 28,800.00 | 27,362.48 | 16,800 |
| 2025-03-10 | 28,750.00 | 29,000.00 | 28,500.00 | 28,750.00 | 27,314.97 | 8,800 |
| 2025-03-07 | 28,350.00 | 29,400.00 | 28,350.00 | 28,750.00 | 27,314.97 | 13,500 |
| 2025-03-06 | 28,500.00 | 28,900.00 | 28,500.00 | 28,850.00 | 27,409.98 | 27,800 |
| 2025-03-05 | 29,450.00 | 29,450.00 | 28,050.00 | 28,050.00 | 26,649.91 | 20,900 |
| 2025-03-04 | 29,500.00 | 29,500.00 | 28,850.00 | 29,400.00 | 27,932.53 | 19,000 |
| 2025-03-03 | 29,350.00 | 29,450.00 | 28,600.00 | 29,450.00 | 27,980.03 | 38,600 |
| 2025-02-28 | 29,000.00 | 29,350.00 | 28,600.00 | 29,350.00 | 27,885.03 | 29,400 |
| 2025-02-27 | 29,400.00 | 29,400.00 | 28,600.00 | 29,400.00 | 27,932.53 | 13,300 |
| 2025-02-26 | 29,550.00 | 29,600.00 | 28,700.00 | 29,450.00 | 27,980.03 | 16,600 |
| 2025-02-25 | 29,050.00 | 29,550.00 | 28,500.00 | 29,550.00 | 28,075.04 | 59,400 |
| 2025-02-24 | 29,500.00 | 29,500.00 | 28,800.00 | 29,400.00 | 27,932.53 | 22,600 |
| 2025-02-21 | 29,400.00 | 29,600.00 | 28,500.00 | 29,400.00 | 27,932.53 | 58,000 |
| 2025-02-20 | 29,500.00 | 29,500.00 | 27,500.00 | 29,450.00 | 27,980.03 | 58,000 |
| 2025-02-19 | 29,500.00 | 29,650.00 | 28,800.00 | 29,500.00 | 28,027.54 | 52,600 |
| 2025-02-18 | 29,800.00 | 29,850.00 | 29,000.00 | 29,500.00 | 28,027.54 | 56,200 |
| 2025-02-17 | 28,050.00 | 29,150.00 | 28,050.00 | 29,050.00 | 27,600.00 | 62,300 |
| 2025-02-14 | 28,800.00 | 29,450.00 | 27,900.00 | 28,000.00 | 26,602.41 | 85,200 |
| 2025-02-13 | 28,400.00 | 28,950.00 | 27,600.00 | 28,800.00 | 27,362.48 | 114,500 |
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.