Ngan Son JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 6,600.00 | 7,200.00 | 6,600.00 | 6,600.00 | 4,962.54 | 7,607 |
| 2023-06-01 | 7,000.00 | 7,000.00 | 6,600.00 | 6,600.00 | 4,962.54 | 200 |
| 2023-05-31 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4,812.16 | 100 |
| 2023-05-30 | 6,200.00 | 7,100.00 | 6,200.00 | 6,800.00 | 5,112.92 | 1,100 |
| 2023-05-29 | 6,500.00 | 6,800.00 | 6,500.00 | 6,800.00 | 5,112.92 | 300 |
| 2023-05-26 | 6,600.00 | 6,700.00 | 6,600.00 | 6,700.00 | 5,037.73 | 200 |
| 2023-05-24 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 5,037.73 | 200 |
| 2023-05-22 | 6,700.00 | 6,700.00 | 6,600.00 | 6,600.00 | 4,962.54 | 5,247 |
| 2023-05-18 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5,112.92 | 355 |
| 2023-05-17 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 5,263.30 | 1,200 |
| 2023-05-16 | 6,400.00 | 6,600.00 | 6,400.00 | 6,600.00 | 4,962.54 | 1,100 |
| 2023-05-15 | 6,200.00 | 6,500.00 | 6,200.00 | 6,500.00 | 4,887.35 | 200 |
| 2023-05-12 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 4,812.16 | 100 |
| 2023-05-11 | 6,600.00 | 6,700.00 | 6,600.00 | 6,600.00 | 4,962.54 | 5,200 |
| 2023-05-10 | 6,700.00 | 7,000.00 | 6,600.00 | 6,700.00 | 5,037.73 | 49,700 |
| 2023-05-09 | 6,500.00 | 6,700.00 | 6,300.00 | 6,600.00 | 4,962.54 | 5,300 |
| 2023-05-08 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 5,112.92 | 3,300 |
| 2023-05-05 | 6,200.00 | 6,900.00 | 6,000.00 | 6,900.00 | 5,188.11 | 52,500 |
| 2023-05-04 | 6,000.00 | 6,300.00 | 6,000.00 | 6,300.00 | 4,736.97 | 4,600 |
| 2023-04-28 | 6,300.00 | 6,300.00 | 5,800.00 | 5,800.00 | 4,361.02 | 13,500 |
| 2023-04-27 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 4,661.78 | 1,800 |
| 2023-04-24 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,511.40 | 153 |
| 2023-04-19 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,511.40 | 2,000 |
| 2023-04-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,511.40 | 200 |
| 2023-04-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,511.40 | 600 |
| 2023-04-07 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,436.21 | 200 |
| 2023-04-06 | 5,600.00 | 5,800.00 | 5,600.00 | 5,600.00 | 4,210.64 | 3,000 |
| 2023-04-05 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,135.45 | 1,500 |
| 2023-03-31 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,436.21 | 1,100 |
| 2023-03-29 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,436.21 | 1,000 |
| 2023-03-27 | 5,200.00 | 5,800.00 | 5,200.00 | 5,800.00 | 4,361.02 | 2,201 |
| 2023-03-20 | 5,900.00 | 5,900.00 | 5,600.00 | 5,600.00 | 4,210.64 | 6,100 |
| 2023-03-17 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,361.02 | 200 |
| 2023-03-16 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,361.02 | 2,200 |
| 2023-03-14 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 4,285.83 | 100 |
| 2023-03-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,436.21 | 2,000 |
| 2023-03-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,511.40 | 2,000 |
| 2023-03-08 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 4,511.40 | 12,400 |
| 2023-03-07 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,436.21 | 1,000 |
| 2023-03-06 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 4,436.21 | 712 |
| 2023-03-03 | 5,800.00 | 5,800.00 | 5,600.00 | 5,600.00 | 4,210.64 | 800 |
| 2023-03-02 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 4,361.02 | 1,200 |
| 2023-02-27 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,436.21 | 6,001 |
| 2023-02-24 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 4,436.21 | 1,800 |
| 2023-02-23 | 5,900.00 | 5,900.00 | 5,800.00 | 5,900.00 | 4,436.21 | 2,700 |
| 2023-02-22 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,436.21 | 1,200 |
| 2023-02-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,511.40 | 300 |
| 2023-02-20 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,511.40 | 300 |
| 2023-02-17 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 4,511.40 | 1,100 |
| 2023-02-15 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,511.40 | 300 |
| 2023-02-14 | 6,000.00 | 6,000.00 | 5,700.00 | 5,700.00 | 4,285.83 | 3,000 |
| 2023-02-13 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 4,436.21 | 100 |
| 2023-02-10 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,511.40 | 500 |
| 2023-02-08 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 4,511.40 | 6,200 |
| 2023-02-07 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 4,511.40 | 2,700 |
| 2023-02-02 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 4,511.40 | 801 |
| 2023-02-01 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 4,436.21 | 3,300 |
| 2023-01-31 | 6,600.00 | 6,600.00 | 5,900.00 | 5,900.00 | 4,436.21 | 1,400 |
| 2023-01-30 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 4,661.78 | 300 |
| 2023-01-27 | 6,200.00 | 6,200.00 | 5,900.00 | 5,900.00 | 4,436.21 | 200 |
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.