Nui Nho Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 21,400.00 | 21,400.00 | 21,000.00 | 21,350.00 | 20,284.34 | 25,000 |
| 2024-11-07 | 21,700.00 | 21,750.00 | 21,350.00 | 21,750.00 | 20,664.37 | 10,200 |
| 2024-11-06 | 21,500.00 | 21,850.00 | 21,500.00 | 21,850.00 | 20,759.38 | 17,200 |
| 2024-11-05 | 21,850.00 | 21,850.00 | 21,250.00 | 21,750.00 | 20,664.37 | 17,100 |
| 2024-11-04 | 22,000.00 | 22,000.00 | 21,500.00 | 21,800.00 | 20,711.88 | 11,900 |
| 2024-11-01 | 21,650.00 | 22,050.00 | 21,550.00 | 21,950.00 | 20,854.39 | 9,200 |
| 2024-10-31 | 22,100.00 | 22,100.00 | 21,700.00 | 22,050.00 | 20,949.40 | 21,200 |
| 2024-10-30 | 21,750.00 | 22,250.00 | 21,700.00 | 22,250.00 | 21,139.41 | 23,000 |
| 2024-10-29 | 21,750.00 | 22,300.00 | 21,750.00 | 22,300.00 | 21,186.92 | 10,100 |
| 2024-10-28 | 22,000.00 | 22,350.00 | 21,800.00 | 22,350.00 | 21,234.42 | 12,900 |
| 2024-10-25 | 22,300.00 | 22,400.00 | 22,300.00 | 22,400.00 | 21,281.93 | 9,700 |
| 2024-10-24 | 22,150.00 | 22,350.00 | 21,800.00 | 22,350.00 | 21,234.42 | 6,900 |
| 2024-10-23 | 22,300.00 | 22,350.00 | 22,000.00 | 22,350.00 | 21,234.42 | 11,100 |
| 2024-10-22 | 22,000.00 | 22,400.00 | 21,900.00 | 22,400.00 | 21,281.93 | 22,600 |
| 2024-10-21 | 22,000.00 | 22,400.00 | 21,600.00 | 22,400.00 | 21,281.93 | 14,400 |
| 2024-10-18 | 22,000.00 | 22,500.00 | 21,800.00 | 22,500.00 | 21,376.94 | 26,200 |
| 2024-10-17 | 21,800.00 | 21,950.00 | 21,750.00 | 21,950.00 | 20,854.39 | 8,500 |
| 2024-10-16 | 21,500.00 | 21,800.00 | 21,350.00 | 21,750.00 | 20,664.37 | 15,400 |
| 2024-10-15 | 21,600.00 | 21,850.00 | 21,500.00 | 21,850.00 | 20,759.38 | 20,400 |
| 2024-10-14 | 21,950.00 | 22,000.00 | 21,550.00 | 21,950.00 | 20,854.39 | 20,000 |
| 2024-10-11 | 21,950.00 | 22,000.00 | 21,550.00 | 22,000.00 | 20,901.89 | 21,600 |
| 2024-10-10 | 22,300.00 | 22,300.00 | 21,500.00 | 21,950.00 | 20,854.39 | 23,800 |
| 2024-10-09 | 22,150.00 | 22,150.00 | 21,500.00 | 22,000.00 | 20,901.89 | 18,900 |
| 2024-10-08 | 21,800.00 | 22,000.00 | 21,500.00 | 21,950.00 | 20,854.39 | 17,100 |
| 2024-10-07 | 21,800.00 | 22,050.00 | 21,650.00 | 22,050.00 | 20,949.40 | 12,000 |
| 2024-10-04 | 22,000.00 | 22,100.00 | 21,600.00 | 22,100.00 | 20,996.90 | 15,000 |
| 2024-10-03 | 21,900.00 | 22,150.00 | 21,800.00 | 22,150.00 | 21,044.41 | 16,300 |
| 2024-10-02 | 22,200.00 | 22,300.00 | 21,900.00 | 22,300.00 | 21,186.92 | 16,700 |
| 2024-10-01 | 22,350.00 | 22,350.00 | 21,900.00 | 22,350.00 | 21,234.42 | 23,400 |
| 2024-09-30 | 22,000.00 | 22,700.00 | 22,000.00 | 22,350.00 | 21,234.42 | 8,300 |
| 2024-09-27 | 22,000.00 | 22,350.00 | 21,950.00 | 22,000.00 | 20,901.89 | 26,600 |
| 2024-09-26 | 22,250.00 | 22,500.00 | 22,050.00 | 22,400.00 | 21,281.93 | 38,400 |
| 2024-09-25 | 22,700.00 | 22,800.00 | 22,200.00 | 22,600.00 | 21,471.94 | 49,300 |
| 2024-09-24 | 22,450.00 | 22,750.00 | 22,350.00 | 22,750.00 | 21,614.46 | 16,600 |
| 2024-09-23 | 22,450.00 | 22,750.00 | 22,350.00 | 22,750.00 | 21,614.46 | 31,200 |
| 2024-09-20 | 22,800.00 | 22,800.00 | 22,350.00 | 22,800.00 | 21,661.96 | 33,300 |
| 2024-09-19 | 22,800.00 | 22,800.00 | 22,350.00 | 22,800.00 | 21,661.96 | 27,800 |
| 2024-09-18 | 22,750.00 | 22,800.00 | 22,300.00 | 22,800.00 | 21,661.96 | 48,900 |
| 2024-09-17 | 22,250.00 | 22,750.00 | 22,250.00 | 22,700.00 | 21,566.95 | 19,300 |
| 2024-09-16 | 22,800.00 | 22,800.00 | 22,200.00 | 22,750.00 | 21,614.46 | 21,500 |
| 2024-09-13 | 22,950.00 | 23,050.00 | 22,300.00 | 22,800.00 | 21,661.96 | 7,800 |
| 2024-09-12 | 22,500.00 | 22,850.00 | 22,500.00 | 22,750.00 | 21,614.46 | 2,600 |
| 2024-09-11 | 22,650.00 | 23,150.00 | 22,500.00 | 23,000.00 | 21,376.94 | 35,000 |
| 2024-09-10 | 22,900.00 | 23,350.00 | 22,650.00 | 23,250.00 | 21,609.29 | 36,200 |
| 2024-09-09 | 22,850.00 | 23,550.00 | 22,800.00 | 23,400.00 | 21,748.71 | 37,900 |
| 2024-09-06 | 22,850.00 | 23,600.00 | 22,800.00 | 23,600.00 | 21,934.60 | 22,700 |
| 2024-09-05 | 22,700.00 | 23,650.00 | 22,700.00 | 23,650.00 | 21,981.07 | 24,500 |
| 2024-09-04 | 22,700.00 | 23,700.00 | 22,700.00 | 23,550.00 | 21,888.12 | 29,300 |
| 2024-08-30 | 22,700.00 | 23,650.00 | 22,500.00 | 23,650.00 | 21,981.07 | 48,200 |
| 2024-08-29 | 23,250.00 | 23,400.00 | 22,350.00 | 23,400.00 | 21,748.71 | 26,600 |
| 2024-08-28 | 22,950.00 | 23,200.00 | 22,300.00 | 23,200.00 | 21,562.82 | 22,300 |
| 2024-08-27 | 22,650.00 | 23,200.00 | 22,300.00 | 23,000.00 | 21,376.94 | 26,200 |
| 2024-08-26 | 23,400.00 | 23,450.00 | 23,350.00 | 23,350.00 | 21,702.24 | 3,700 |
| 2024-08-23 | 22,850.00 | 23,500.00 | 22,750.00 | 23,250.00 | 21,609.29 | 17,900 |
| 2024-08-22 | 23,800.00 | 23,800.00 | 22,850.00 | 23,600.00 | 21,934.60 | 18,100 |
| 2024-08-21 | 22,750.00 | 23,800.00 | 22,750.00 | 23,800.00 | 22,120.48 | 4,700 |
| 2024-08-20 | 24,450.00 | 24,450.00 | 23,000.00 | 23,650.00 | 21,981.07 | 54,200 |
| 2024-08-19 | 23,000.00 | 23,200.00 | 22,500.00 | 23,200.00 | 21,562.82 | 2,400 |
| 2024-08-16 | 22,700.00 | 23,100.00 | 22,700.00 | 23,100.00 | 21,469.88 | 20,200 |
| 2024-08-15 | 22,500.00 | 22,500.00 | 21,800.00 | 22,500.00 | 20,912.22 | 16,400 |
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.