Nui Nho Stone JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 46,300.00 | 46,300.00 | 45,050.00 | 46,000.00 | 46,000.00 | 19,651 |
| 2026-10-16 | 46,650.00 | 46,700.00 | 45,300.00 | 46,700.00 | 46,700.00 | 19,440 |
| 2026-10-15 | 46,450.00 | 46,800.00 | 46,050.00 | 46,700.00 | 46,700.00 | 8,244 |
| 2026-10-14 | 46,300.00 | 46,800.00 | 44,900.00 | 46,650.00 | 46,650.00 | 16,623 |
| 2026-10-13 | 45,050.00 | 46,400.00 | 43,850.00 | 46,300.00 | 46,300.00 | 47,452 |
| 2026-10-12 | 40,500.00 | 44,500.00 | 40,500.00 | 44,350.00 | 44,350.00 | 32,478 |
| 2026-10-09 | 39,000.00 | 41,700.00 | 38,300.00 | 41,700.00 | 41,700.00 | 34,269 |
| 2026-10-08 | 38,200.00 | 39,000.00 | 37,850.00 | 39,000.00 | 39,000.00 | 25,209 |
| 2026-10-07 | 38,100.00 | 38,450.00 | 37,750.00 | 38,450.00 | 38,450.00 | 13,005 |
| 2026-10-06 | 38,000.00 | 38,500.00 | 37,800.00 | 38,500.00 | 38,500.00 | 12,460 |
| 2026-10-05 | 37,500.00 | 38,650.00 | 37,500.00 | 38,650.00 | 38,650.00 | 53,200 |
| 2026-10-02 | 38,600.00 | 38,700.00 | 38,050.00 | 38,650.00 | 38,650.00 | 20,102 |
| 2026-10-01 | 38,800.00 | 38,850.00 | 38,150.00 | 38,800.00 | 38,800.00 | 23,902 |
| 2026-09-30 | 37,700.00 | 39,000.00 | 37,500.00 | 38,800.00 | 38,800.00 | 25,775 |
| 2026-09-29 | 37,700.00 | 37,900.00 | 37,300.00 | 37,850.00 | 37,850.00 | 20,800 |
| 2026-09-28 | 37,800.00 | 37,900.00 | 37,400.00 | 37,900.00 | 37,900.00 | 9,301 |
| 2026-09-25 | 37,850.00 | 37,900.00 | 37,450.00 | 37,900.00 | 37,900.00 | 13,000 |
| 2026-09-24 | 37,750.00 | 37,900.00 | 37,750.00 | 37,900.00 | 37,900.00 | 5,616 |
| 2026-09-23 | 37,800.00 | 37,900.00 | 37,450.00 | 37,900.00 | 37,900.00 | 13,237 |
| 2026-09-22 | 37,500.00 | 37,900.00 | 37,400.00 | 37,900.00 | 37,900.00 | 31,185 |
| 2026-09-21 | 37,750.00 | 37,850.00 | 37,300.00 | 37,800.00 | 37,800.00 | 13,311 |
| 2026-09-18 | 37,550.00 | 37,850.00 | 37,450.00 | 37,500.00 | 37,500.00 | 12,300 |
| 2026-09-17 | 37,950.00 | 38,000.00 | 37,350.00 | 37,750.00 | 37,750.00 | 31,970 |
| 2026-09-16 | 37,700.00 | 37,750.00 | 37,300.00 | 37,700.00 | 37,700.00 | 19,210 |
| 2026-09-15 | 36,000.00 | 37,800.00 | 36,000.00 | 37,750.00 | 37,750.00 | 54,633 |
| 2026-09-14 | 37,500.00 | 37,850.00 | 36,900.00 | 36,950.00 | 36,950.00 | 46,860 |
| 2026-09-11 | 39,650.00 | 39,650.00 | 38,000.00 | 38,200.00 | 38,200.00 | 49,699 |
| 2026-09-10 | 40,000.00 | 40,250.00 | 39,650.00 | 39,700.00 | 39,700.00 | 41,904 |
| 2026-09-09 | 40,300.00 | 40,500.00 | 39,900.00 | 40,400.00 | 40,400.00 | 36,311 |
| 2026-09-08 | 40,250.00 | 40,750.00 | 40,200.00 | 40,650.00 | 40,650.00 | 33,505 |
| 2026-09-07 | 40,850.00 | 40,900.00 | 40,250.00 | 40,800.00 | 40,800.00 | 28,807 |
| 2026-09-04 | 40,900.00 | 41,000.00 | 40,250.00 | 40,900.00 | 40,900.00 | 41,500 |
| 2026-09-03 | 40,900.00 | 40,900.00 | 40,350.00 | 40,900.00 | 40,900.00 | 26,210 |
| 2026-08-28 | 40,350.00 | 41,000.00 | 40,300.00 | 40,950.00 | 40,950.00 | 35,801 |
| 2026-08-27 | 40,550.00 | 40,850.00 | 40,400.00 | 40,850.00 | 40,850.00 | 22,103 |
| 2026-08-26 | 40,100.00 | 41,000.00 | 40,100.00 | 40,950.00 | 40,950.00 | 21,241 |
| 2026-08-25 | 40,150.00 | 41,000.00 | 40,150.00 | 40,900.00 | 40,900.00 | 16,416 |
| 2026-08-24 | 40,500.00 | 41,500.00 | 40,500.00 | 41,500.00 | 40,500.00 | 20,163 |
| 2026-08-21 | 40,800.00 | 41,200.00 | 40,450.00 | 40,450.00 | 39,475.30 | 34,200 |
| 2026-08-20 | 40,900.00 | 40,950.00 | 40,200.00 | 40,900.00 | 39,914.46 | 37,729 |
| 2026-08-19 | 40,950.00 | 41,000.00 | 40,200.00 | 40,950.00 | 39,963.25 | 40,914 |
| 2026-08-18 | 40,350.00 | 41,000.00 | 40,000.00 | 41,000.00 | 40,012.05 | 49,322 |
| 2026-08-17 | 40,350.00 | 40,750.00 | 39,750.00 | 40,750.00 | 39,768.07 | 57,222 |
| 2026-08-14 | 40,300.00 | 40,500.00 | 39,750.00 | 40,500.00 | 39,524.10 | 35,900 |
| 2026-08-13 | 40,300.00 | 40,300.00 | 39,600.00 | 40,300.00 | 39,328.92 | 45,508 |
| 2026-08-12 | 40,000.00 | 40,300.00 | 39,550.00 | 40,300.00 | 39,328.92 | 34,768 |
| 2026-08-11 | 39,750.00 | 40,500.00 | 39,750.00 | 40,200.00 | 39,231.33 | 49,422 |
| 2026-08-10 | 39,400.00 | 39,750.00 | 38,800.00 | 39,750.00 | 38,792.17 | 64,421 |
| 2026-08-07 | 39,300.00 | 39,550.00 | 38,850.00 | 39,500.00 | 38,548.19 | 61,177 |
| 2026-08-06 | 39,500.00 | 39,900.00 | 39,250.00 | 39,800.00 | 38,840.96 | 23,800 |
| 2026-08-05 | 40,300.00 | 40,300.00 | 39,400.00 | 39,850.00 | 38,889.76 | 60,748 |
| 2026-08-04 | 40,000.00 | 40,400.00 | 38,800.00 | 40,400.00 | 39,426.51 | 45,167 |
| 2026-08-03 | 39,350.00 | 40,350.00 | 38,100.00 | 38,100.00 | 37,181.93 | 81,273 |
| 2026-07-31 | 40,600.00 | 41,050.00 | 39,400.00 | 40,450.00 | 39,475.30 | 36,248 |
| 2026-07-30 | 39,750.00 | 40,550.00 | 39,500.00 | 40,550.00 | 39,572.89 | 65,211 |
| 2026-07-29 | 40,100.00 | 40,900.00 | 39,500.00 | 40,800.00 | 39,816.87 | 44,600 |
| 2026-07-28 | 40,900.00 | 41,100.00 | 39,200.00 | 41,100.00 | 40,109.64 | 38,239 |
| 2026-07-27 | 39,200.00 | 40,950.00 | 38,050.00 | 40,950.00 | 39,963.25 | 123,832 |
| 2026-07-24 | 40,500.00 | 42,600.00 | 40,000.00 | 40,900.00 | 39,914.46 | 35,966 |
| 2026-07-23 | 42,800.00 | 42,800.00 | 41,150.00 | 41,500.00 | 40,500.00 | 21,168 |
Page 1 of 21 · 1,244 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.