Ngan Son JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,800.00 | 11,400.00 | 10,800.00 | 11,400.00 | 11,400.00 | 200 |
| 2026-10-08 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | 2,538 |
| 2026-10-07 | 11,300.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 1,710 |
| 2026-10-06 | 11,300.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 411 |
| 2026-10-02 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 100 |
| 2026-10-01 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 400 |
| 2026-09-30 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 11,200.00 | 51,210 |
| 2026-09-29 | 12,600.00 | 12,600.00 | 12,100.00 | 12,500.00 | 11,200.00 | 19,510 |
| 2026-09-25 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | 5,100 |
| 2026-09-24 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | 1,302 |
| 2026-09-23 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 11,200.00 | 200 |
| 2026-09-17 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 10,931.20 | 3,044 |
| 2026-09-14 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | 103 |
| 2026-09-11 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | 200 |
| 2026-09-10 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 10,841.60 | 1,000 |
| 2026-09-09 | 11,900.00 | 12,400.00 | 11,900.00 | 12,400.00 | 11,110.40 | 647 |
| 2026-09-08 | 12,800.00 | 12,800.00 | 12,400.00 | 12,400.00 | 11,110.40 | 3,800 |
| 2026-09-07 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | 100 |
| 2026-09-04 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | 2,200 |
| 2026-09-03 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | 3,200 |
| 2026-08-28 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | 1,000 |
| 2026-08-26 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 10,841.60 | 2,000 |
| 2026-08-25 | 12,900.00 | 12,900.00 | 12,100.00 | 12,100.00 | 10,841.60 | 4,000 |
| 2026-08-21 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | 1,000 |
| 2026-08-20 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | 100 |
| 2026-08-19 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | 400 |
| 2026-08-18 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | 100 |
| 2026-08-17 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 11,110.40 | 2,300 |
| 2026-08-11 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | 1,500 |
| 2026-08-10 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | 300 |
| 2026-07-30 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | 100 |
| 2026-07-28 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,752.00 | 2,500 |
| 2026-07-27 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,662.40 | 200 |
| 2026-07-23 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | 100 |
| 2026-07-16 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 10,931.20 | 2,710 |
| 2026-07-15 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 10,752.00 | 700 |
| 2026-07-13 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 10,752.00 | 3,020 |
| 2026-07-08 | 12,200.00 | 12,400.00 | 11,800.00 | 12,400.00 | 11,110.40 | 3,600 |
| 2026-07-07 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 11,110.40 | 4,400 |
| 2026-07-02 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | 2,000 |
| 2026-07-01 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 10,931.20 | 1,123 |
| 2026-06-30 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 10,931.20 | 500 |
| 2026-06-29 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | 1,000 |
| 2026-06-22 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | 101 |
| 2026-06-19 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | 2,700 |
| 2026-06-16 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 1,000 |
| 2026-06-15 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | 4,403 |
| 2026-06-12 | 12,100.00 | 12,200.00 | 11,800.00 | 12,200.00 | 10,931.20 | 5,200 |
| 2026-06-11 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,752.00 | 500 |
| 2026-06-09 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 10,572.80 | 31,900 |
| 2026-06-08 | 11,900.00 | 12,600.00 | 11,900.00 | 12,600.00 | 11,289.60 | 7,600 |
| 2026-05-27 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,289.60 | 3,000 |
| 2026-05-26 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,289.60 | 100 |
| 2026-05-25 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 11,110.40 | 1,026 |
| 2026-05-22 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 11,200.00 | 5,100 |
| 2026-05-20 | 12,500.00 | 12,600.00 | 12,500.00 | 12,500.00 | 11,200.00 | 4,800 |
| 2026-05-19 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | 900 |
| 2026-05-18 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,289.60 | 5,226 |
| 2026-05-15 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | 2,000 |
| 2026-05-14 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | 1,600 |
Page 1 of 16 · 940 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 1,300.0000 VND |
| 2025-09-15 | 1,050.0000 VND |
| 2024-09-13 | 650.0000 VND |
| 2023-09-20 | 320.0000 VND |
| 2022-10-13 | 300.0000 VND |
| 2020-10-01 | 900.0000 VND |
| 2019-09-19 | 900.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.