Ngan Son JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	8,600.00	9,000.00	8,600.00	9,000.00	6,767.10	300
2023-09-11	8,100.00	9,000.00	8,100.00	8,800.00	6,616.72	3,950
2023-09-08	8,600.00	9,000.00	8,200.00	9,000.00	6,767.10	33,110
2023-09-07	8,700.00	8,700.00	8,700.00	8,700.00	6,541.53	700
2023-09-06	9,000.00	9,100.00	8,800.00	9,100.00	6,842.29	400
2023-09-05	8,700.00	9,000.00	8,600.00	9,000.00	6,767.10	4,380
2023-08-31	9,200.00	9,200.00	9,000.00	9,000.00	6,767.10	433
2023-08-30	9,200.00	9,200.00	9,200.00	9,200.00	6,917.48	100
2023-08-29	8,600.00	9,500.00	8,600.00	9,000.00	6,767.10	2,900
2023-08-28	9,000.00	9,200.00	8,800.00	9,200.00	6,917.48	5,300
2023-08-25	9,000.00	9,400.00	9,000.00	9,200.00	6,917.48	1,800
2023-08-24	8,600.00	9,000.00	8,600.00	9,000.00	6,767.10	1,100
2023-08-23	9,600.00	9,600.00	8,800.00	9,200.00	6,917.48	2,400
2023-08-21	9,300.00	9,500.00	8,300.00	9,200.00	6,917.48	900
2023-08-18	9,000.00	9,500.00	8,700.00	9,000.00	6,767.10	8,800
2023-08-17	8,800.00	9,000.00	8,800.00	8,900.00	6,691.91	3,500
2023-08-16	9,200.00	9,200.00	8,700.00	9,000.00	6,767.10	3,931
2023-08-15	9,300.00	9,300.00	8,700.00	8,800.00	6,616.72	3,786
2023-08-14	8,700.00	8,700.00	8,700.00	8,700.00	6,541.53	1,900
2023-08-11	10,000.00	10,000.00	8,300.00	9,100.00	6,842.29	25,700
2023-08-10	9,500.00	9,500.00	8,800.00	9,200.00	6,917.48	6,800
2023-08-09	8,100.00	8,800.00	8,100.00	8,800.00	6,616.72	73,185
2023-08-08	8,000.00	8,000.00	8,000.00	8,000.00	6,015.20	600
2023-08-07	8,000.00	8,200.00	8,000.00	8,200.00	6,165.58	2,000
2023-08-04	7,800.00	8,000.00	7,800.00	8,000.00	6,015.20	200
2023-08-03	8,400.00	8,400.00	8,400.00	8,400.00	6,315.96	100
2023-08-01	7,900.00	8,200.00	7,800.00	8,200.00	6,165.58	3,610
2023-07-31	8,400.00	8,400.00	8,400.00	8,400.00	6,315.96	100
2023-07-28	7,800.00	8,300.00	7,800.00	8,100.00	6,090.39	6,400
2023-07-26	7,600.00	8,200.00	7,600.00	8,200.00	6,165.58	400
2023-07-25	8,300.00	8,300.00	8,000.00	8,000.00	6,015.20	1,100
2023-07-24	8,400.00	8,400.00	8,100.00	8,200.00	6,165.58	14,000
2023-07-21	7,600.00	8,400.00	7,500.00	8,400.00	6,315.96	12,100
2023-07-20	7,800.00	7,900.00	7,000.00	7,900.00	5,940.01	29,900
2023-07-19	7,000.00	7,400.00	7,000.00	7,200.00	5,413.68	2,200
2023-07-17	7,200.00	7,500.00	7,200.00	7,500.00	5,639.25	200
2023-07-14	6,900.00	7,000.00	6,900.00	7,000.00	5,263.30	1,000
2023-07-13	6,900.00	6,900.00	6,900.00	6,900.00	5,188.11	700
2023-07-11	6,800.00	7,000.00	6,800.00	7,000.00	5,263.30	7,700
2023-07-07	6,800.00	6,800.00	6,800.00	6,800.00	5,112.92	1,000
2023-07-06	6,800.00	7,000.00	6,800.00	7,000.00	5,263.30	5,100
2023-07-05	6,800.00	7,200.00	6,800.00	7,100.00	5,338.49	6,400
2023-07-04	6,800.00	7,200.00	6,800.00	7,200.00	5,413.68	1,400
2023-07-03	6,800.00	7,200.00	6,800.00	7,200.00	5,413.68	1,600
2023-06-30	7,300.00	7,300.00	7,300.00	7,300.00	5,488.87	300
2023-06-29	6,900.00	6,900.00	6,900.00	6,900.00	5,188.11	100
2023-06-28	6,900.00	7,100.00	6,800.00	7,100.00	5,338.49	2,100
2023-06-27	6,800.00	7,000.00	6,800.00	7,000.00	5,263.30	2,200
2023-06-26	7,600.00	7,600.00	6,800.00	7,400.00	5,564.06	400
2023-06-22	7,400.00	7,400.00	7,400.00	7,400.00	5,564.06	6,300
2023-06-21	7,400.00	7,400.00	7,400.00	7,400.00	5,564.06	100
2023-06-19	6,800.00	7,400.00	6,800.00	7,400.00	5,564.06	200
2023-06-14	7,300.00	7,500.00	7,300.00	7,500.00	5,639.25	200
2023-06-13	7,400.00	7,400.00	7,300.00	7,300.00	5,488.87	1,000
2023-06-12	7,700.00	7,700.00	6,800.00	6,800.00	5,112.92	14,300
2023-06-09	7,300.00	7,300.00	6,200.00	7,000.00	5,263.30	9,900
2023-06-08	7,000.00	7,500.00	6,700.00	6,700.00	5,037.73	32,000
2023-06-07	6,800.00	7,000.00	6,800.00	7,000.00	5,263.30	300
2023-06-06	6,600.00	7,000.00	6,600.00	7,000.00	5,263.30	200
2023-06-05	7,200.00	7,200.00	6,800.00	6,800.00	5,112.92	1,600

← NewerPage 10 of 16 · 938 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.