Nui Nho Stone JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	29,150.00	29,750.00	28,400.00	28,950.00	27,504.99	27,000
2025-02-11	27,300.00	29,100.00	27,300.00	29,100.00	27,647.50	150,800
2025-02-10	26,200.00	27,200.00	26,200.00	27,200.00	25,842.34	117,300
2025-02-07	26,200.00	26,200.00	25,000.00	26,200.00	24,892.25	25,300
2025-02-06	26,000.00	26,400.00	25,650.00	26,200.00	24,892.25	28,400
2025-02-05	25,950.00	26,200.00	25,950.00	26,200.00	24,892.25	37,200
2025-02-04	25,800.00	26,100.00	25,200.00	25,950.00	24,654.73	29,100
2025-02-03	25,450.00	26,000.00	25,300.00	25,800.00	24,512.22	57,300
2025-01-24	23,900.00	25,350.00	23,800.00	25,200.00	23,942.17	64,600
2025-01-23	23,700.00	23,850.00	23,400.00	23,800.00	22,612.05	14,200
2025-01-22	23,900.00	23,900.00	23,350.00	23,700.00	22,517.04	22,300
2025-01-21	23,300.00	23,650.00	23,300.00	23,600.00	22,422.03	10,200
2025-01-20	23,400.00	23,650.00	23,100.00	23,600.00	22,422.03	4,400
2025-01-17	23,600.00	23,600.00	23,200.00	23,500.00	22,327.02	13,300
2025-01-16	23,500.00	23,550.00	23,100.00	23,500.00	22,327.02	18,500
2025-01-15	23,500.00	23,500.00	23,000.00	23,500.00	22,327.02	15,800
2025-01-14	23,300.00	23,450.00	23,000.00	23,450.00	22,279.52	7,600
2025-01-13	22,850.00	23,550.00	22,850.00	23,450.00	22,279.52	2,300
2025-01-10	23,250.00	23,600.00	23,250.00	23,400.00	22,232.01	37,800
2025-01-07	23,400.00	23,400.00	22,800.00	23,300.00	22,137.01	29,200
2025-01-06	23,350.00	23,450.00	23,000.00	23,450.00	22,279.52	10,200
2025-01-03	23,500.00	23,500.00	23,000.00	23,450.00	22,279.52	11,800
2025-01-02	23,450.00	23,500.00	23,050.00	23,500.00	22,327.02	15,500
2024-12-31	23,450.00	23,550.00	22,700.00	23,500.00	22,327.02	11,100
2024-12-30	22,350.00	23,500.00	22,350.00	23,500.00	22,327.02	8,400
2024-12-27	23,500.00	23,600.00	23,400.00	23,500.00	22,327.02	12,900
2024-12-26	23,350.00	23,500.00	22,500.00	23,500.00	22,327.02	50,900
2024-12-25	23,200.00	23,600.00	23,150.00	23,500.00	22,327.02	41,400
2024-12-24	22,950.00	23,200.00	22,950.00	23,200.00	22,042.00	49,200
2024-12-23	22,650.00	23,000.00	21,150.00	22,950.00	21,804.48	109,200
2024-12-20	22,400.00	22,700.00	22,000.00	22,700.00	21,566.95	31,600
2024-12-19	22,000.00	22,400.00	21,600.00	22,400.00	21,281.93	65,400
2024-12-18	21,950.00	21,950.00	21,600.00	21,900.00	20,806.88	34,000
2024-12-17	21,600.00	21,950.00	21,550.00	21,850.00	20,759.38	9,000
2024-12-16	21,800.00	21,950.00	21,550.00	21,950.00	20,854.39	6,000
2024-12-13	21,900.00	22,150.00	21,700.00	21,900.00	20,806.88	13,600
2024-12-12	21,800.00	22,100.00	21,750.00	21,900.00	20,806.88	11,800
2024-12-11	21,800.00	22,200.00	21,750.00	22,100.00	20,996.90	14,300
2024-12-10	22,150.00	22,250.00	21,750.00	22,250.00	21,139.41	25,200
2024-12-09	22,100.00	22,150.00	21,650.00	22,150.00	21,044.41	16,100
2024-12-06	21,600.00	22,100.00	21,500.00	22,100.00	20,996.90	13,500
2024-12-05	21,500.00	21,950.00	21,450.00	21,950.00	20,854.39	26,800
2024-12-04	21,500.00	21,850.00	21,400.00	21,850.00	20,759.38	22,500
2024-12-03	21,300.00	21,800.00	21,300.00	21,800.00	20,711.88	21,800
2024-12-02	21,300.00	21,850.00	21,150.00	21,650.00	20,569.36	31,200
2024-11-29	21,300.00	21,900.00	21,100.00	21,650.00	20,569.36	27,100
2024-11-28	21,900.00	21,900.00	21,100.00	21,900.00	20,806.88	13,100
2024-11-27	21,500.00	21,900.00	21,100.00	21,850.00	20,759.38	24,500
2024-11-26	21,000.00	21,850.00	20,850.00	21,850.00	20,759.38	16,000
2024-11-25	20,700.00	21,300.00	20,700.00	21,300.00	20,236.83	18,700
2024-11-22	20,550.00	21,150.00	20,550.00	21,150.00	20,094.32	29,300
2024-11-21	20,500.00	21,200.00	20,350.00	21,150.00	20,094.32	16,000
2024-11-20	20,400.00	21,150.00	20,300.00	21,150.00	20,094.32	27,600
2024-11-19	20,350.00	20,850.00	20,300.00	20,850.00	19,809.29	14,900
2024-11-18	20,450.00	20,800.00	20,300.00	20,800.00	19,761.79	13,500
2024-11-15	21,350.00	21,350.00	20,300.00	20,900.00	19,856.80	10,700
2024-11-14	21,000.00	21,000.00	20,300.00	20,700.00	19,666.78	31,400
2024-11-13	21,000.00	21,000.00	20,600.00	21,000.00	19,951.81	10,000
2024-11-12	21,050.00	21,050.00	20,700.00	21,050.00	19,999.31	12,300
2024-11-11	21,350.00	21,350.00	21,050.00	21,350.00	20,284.34	10,600

← NewerPage 8 of 21 · 1,245 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.