Ngan Son JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 4,959.22 | 3,560 |
| 2022-09-15 | 6,500.00 | 6,900.00 | 6,400.00 | 6,900.00 | 4,959.22 | 600 |
| 2022-09-14 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4,887.35 | 3,200 |
| 2022-09-13 | 6,700.00 | 6,900.00 | 6,700.00 | 6,900.00 | 4,959.22 | 2,627 |
| 2022-09-12 | 6,900.00 | 7,100.00 | 6,700.00 | 6,700.00 | 4,815.48 | 12,316 |
| 2022-09-09 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 4,959.22 | 10,000 |
| 2022-09-08 | 6,800.00 | 7,000.00 | 6,600.00 | 7,000.00 | 5,031.10 | 8,800 |
| 2022-09-07 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 4,959.22 | 6,400 |
| 2022-09-06 | 6,900.00 | 6,900.00 | 6,700.00 | 6,900.00 | 4,959.22 | 8,200 |
| 2022-09-05 | 6,600.00 | 6,900.00 | 6,600.00 | 6,900.00 | 4,959.22 | 700 |
| 2022-08-31 | 6,800.00 | 6,800.00 | 6,500.00 | 6,800.00 | 4,887.35 | 4,400 |
| 2022-08-30 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4,815.48 | 700 |
| 2022-08-29 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4,815.48 | 2,300 |
| 2022-08-26 | 6,900.00 | 6,900.00 | 6,700.00 | 6,700.00 | 4,815.48 | 4,300 |
| 2022-08-25 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 4,959.22 | 5,300 |
| 2022-08-24 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4,887.35 | 6,400 |
| 2022-08-23 | 6,800.00 | 6,900.00 | 6,800.00 | 6,800.00 | 4,887.35 | 4,000 |
| 2022-08-22 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 4,887.35 | 5,000 |
| 2022-08-19 | 7,000.00 | 7,000.00 | 6,600.00 | 6,900.00 | 4,959.22 | 7,100 |
| 2022-08-18 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 5,031.10 | 4,000 |
| 2022-08-17 | 6,800.00 | 7,000.00 | 6,600.00 | 7,000.00 | 5,031.10 | 5,000 |
| 2022-08-16 | 6,900.00 | 6,900.00 | 6,600.00 | 6,800.00 | 4,887.35 | 8,300 |
| 2022-08-15 | 6,900.00 | 7,000.00 | 6,900.00 | 7,000.00 | 5,031.10 | 3,700 |
| 2022-08-11 | 6,900.00 | 7,000.00 | 6,600.00 | 7,000.00 | 5,031.10 | 8,300 |
| 2022-08-10 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,102.97 | 100 |
| 2022-08-09 | 7,000.00 | 7,100.00 | 6,600.00 | 7,100.00 | 5,102.97 | 500 |
| 2022-08-08 | 6,800.00 | 7,100.00 | 6,400.00 | 6,700.00 | 4,815.48 | 17,000 |
| 2022-08-05 | 6,600.00 | 7,200.00 | 6,600.00 | 6,700.00 | 4,815.48 | 3,000 |
| 2022-08-04 | 6,800.00 | 6,800.00 | 6,700.00 | 6,800.00 | 4,887.35 | 3,700 |
| 2022-08-03 | 6,400.00 | 6,800.00 | 6,400.00 | 6,800.00 | 4,887.35 | 11,300 |
| 2022-08-02 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4,815.48 | 4,300 |
| 2022-08-01 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 4,815.48 | 13,200 |
| 2022-07-29 | 6,600.00 | 6,700.00 | 6,100.00 | 6,700.00 | 4,815.48 | 32,400 |
| 2022-07-28 | 6,800.00 | 6,800.00 | 6,700.00 | 6,700.00 | 4,815.48 | 3,510 |
| 2022-07-27 | 6,800.00 | 6,800.00 | 6,500.00 | 6,800.00 | 4,887.35 | 7,100 |
| 2022-07-26 | 6,900.00 | 6,900.00 | 6,500.00 | 6,800.00 | 4,887.35 | 13,600 |
| 2022-07-25 | 6,800.00 | 7,100.00 | 6,700.00 | 6,700.00 | 4,815.48 | 33,400 |
| 2022-07-22 | 6,700.00 | 7,200.00 | 6,700.00 | 7,200.00 | 5,174.84 | 7,200 |
| 2022-07-21 | 7,100.00 | 7,200.00 | 6,800.00 | 7,200.00 | 5,174.84 | 2,000 |
| 2022-07-20 | 7,400.00 | 7,400.00 | 6,700.00 | 7,200.00 | 5,174.84 | 88,729 |
| 2022-07-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,318.59 | 300 |
| 2022-07-18 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 5,246.72 | 200 |
| 2022-07-14 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 5,246.72 | 701 |
| 2022-07-13 | 6,800.00 | 7,000.00 | 6,700.00 | 7,000.00 | 5,031.10 | 2,800 |
| 2022-07-06 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 5,174.84 | 6,700 |
| 2022-07-05 | 7,000.00 | 7,700.00 | 7,000.00 | 7,000.00 | 5,031.10 | 7,300 |
| 2022-07-01 | 7,200.00 | 7,500.00 | 7,200.00 | 7,500.00 | 5,390.46 | 6,700 |
| 2022-06-30 | 7,300.00 | 8,000.00 | 7,100.00 | 7,700.00 | 5,534.21 | 10,000 |
| 2022-06-29 | 7,000.00 | 7,300.00 | 7,000.00 | 7,300.00 | 5,246.72 | 600 |
| 2022-06-28 | 7,500.00 | 7,500.00 | 7,000.00 | 7,500.00 | 5,390.46 | 3,100 |
| 2022-06-24 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,390.46 | 100 |
| 2022-06-23 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,031.10 | 8,900 |
| 2022-06-22 | 7,000.00 | 7,600.00 | 7,000.00 | 7,600.00 | 5,462.33 | 12,700 |
| 2022-06-21 | 6,900.00 | 7,500.00 | 6,900.00 | 7,500.00 | 5,390.46 | 8,200 |
| 2022-06-17 | 7,300.00 | 7,500.00 | 7,200.00 | 7,500.00 | 5,390.46 | 4,500 |
| 2022-06-16 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 5,677.95 | 100 |
| 2022-06-15 | 7,200.00 | 7,600.00 | 7,200.00 | 7,600.00 | 5,462.33 | 2,500 |
| 2022-06-14 | 7,200.00 | 7,800.00 | 7,100.00 | 7,800.00 | 5,606.08 | 9,700 |
| 2022-06-13 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 5,606.08 | 2,600 |
| 2022-06-09 | 7,900.00 | 7,900.00 | 7,400.00 | 7,700.00 | 5,534.21 | 300 |
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.