Ngan Son JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 7,900.00 | 7,900.00 | 7,400.00 | 7,700.00 | 5,534.21 | 300 |
| 2022-06-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,462.33 | 1,000 |
| 2022-06-07 | 7,300.00 | 7,500.00 | 7,100.00 | 7,500.00 | 5,390.46 | 4,600 |
| 2022-06-06 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,390.46 | 8,900 |
| 2022-06-03 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,390.46 | 3,600 |
| 2022-06-02 | 7,200.00 | 7,800.00 | 7,200.00 | 7,600.00 | 5,462.33 | 3,100 |
| 2022-06-01 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 5,462.33 | 600 |
| 2022-05-31 | 7,900.00 | 7,900.00 | 7,500.00 | 7,600.00 | 5,462.33 | 7,600 |
| 2022-05-30 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 5,606.08 | 2,900 |
| 2022-05-27 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 5,606.08 | 6,600 |
| 2022-05-26 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 5,677.95 | 4,000 |
| 2022-05-25 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 5,677.95 | 920 |
| 2022-05-24 | 7,800.00 | 7,800.00 | 7,600.00 | 7,800.00 | 5,606.08 | 3,213 |
| 2022-05-23 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 5,677.95 | 3,300 |
| 2022-05-20 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 5,677.95 | 4,000 |
| 2022-05-19 | 8,100.00 | 8,100.00 | 7,700.00 | 8,100.00 | 5,821.70 | 5,200 |
| 2022-05-18 | 8,100.00 | 8,300.00 | 7,700.00 | 8,200.00 | 5,893.57 | 1,900 |
| 2022-05-17 | 7,900.00 | 8,100.00 | 7,800.00 | 8,100.00 | 5,821.70 | 7,900 |
| 2022-05-16 | 7,900.00 | 7,900.00 | 7,200.00 | 7,900.00 | 5,677.95 | 8,400 |
| 2022-05-13 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 5,246.72 | 10,500 |
| 2022-05-12 | 8,200.00 | 8,200.00 | 7,600.00 | 7,600.00 | 5,462.33 | 8,100 |
| 2022-05-11 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 5,749.83 | 7,600 |
| 2022-05-10 | 7,700.00 | 8,300.00 | 7,700.00 | 8,300.00 | 5,965.44 | 2,100 |
| 2022-05-09 | 8,300.00 | 8,300.00 | 7,700.00 | 7,700.00 | 5,534.21 | 7,200 |
| 2022-05-06 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 5,965.44 | 2,600 |
| 2022-05-05 | 8,900.00 | 9,000.00 | 8,500.00 | 9,000.00 | 6,468.55 | 10,800 |
| 2022-05-04 | 8,600.00 | 9,000.00 | 8,400.00 | 8,900.00 | 6,396.68 | 2,600 |
| 2022-04-29 | 8,400.00 | 8,500.00 | 8,300.00 | 8,400.00 | 6,037.32 | 5,000 |
| 2022-04-28 | 8,200.00 | 8,700.00 | 8,200.00 | 8,500.00 | 6,109.19 | 22,726 |
| 2022-04-27 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 6,252.94 | 200 |
| 2022-04-26 | 7,700.00 | 8,300.00 | 7,700.00 | 8,300.00 | 5,965.44 | 13,500 |
| 2022-04-25 | 8,100.00 | 8,400.00 | 8,000.00 | 8,300.00 | 5,965.44 | 10,800 |
| 2022-04-22 | 8,200.00 | 8,700.00 | 8,100.00 | 8,400.00 | 6,037.32 | 11,720 |
| 2022-04-21 | 8,600.00 | 8,700.00 | 8,100.00 | 8,200.00 | 5,893.57 | 25,000 |
| 2022-04-20 | 9,300.00 | 9,300.00 | 9,000.00 | 9,000.00 | 6,468.55 | 500 |
| 2022-04-19 | 9,000.00 | 9,300.00 | 8,900.00 | 9,300.00 | 6,684.17 | 7,800 |
| 2022-04-18 | 9,500.00 | 9,500.00 | 8,700.00 | 9,100.00 | 6,540.43 | 47,450 |
| 2022-04-15 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 6,899.79 | 4,500 |
| 2022-04-14 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 6,899.79 | 2,700 |
| 2022-04-13 | 9,600.00 | 9,700.00 | 9,000.00 | 9,600.00 | 6,899.79 | 7,097 |
| 2022-04-12 | 9,500.00 | 9,600.00 | 9,400.00 | 9,600.00 | 6,899.79 | 4,700 |
| 2022-04-08 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 6,971.66 | 7,300 |
| 2022-04-07 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 6,971.66 | 3,700 |
| 2022-04-06 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 6,899.79 | 15,100 |
| 2022-04-05 | 9,900.00 | 9,900.00 | 9,500.00 | 9,700.00 | 6,971.66 | 11,700 |
| 2022-04-04 | 10,000.00 | 10,000.00 | 9,900.00 | 9,900.00 | 7,115.41 | 6,100 |
| 2022-04-01 | 9,800.00 | 10,000.00 | 9,600.00 | 10,000.00 | 7,187.28 | 22,600 |
| 2022-03-31 | 9,900.00 | 10,000.00 | 9,800.00 | 9,800.00 | 7,043.54 | 40,500 |
| 2022-03-30 | 10,300.00 | 10,300.00 | 9,900.00 | 10,000.00 | 7,187.28 | 37,100 |
| 2022-03-29 | 10,500.00 | 11,000.00 | 10,100.00 | 10,300.00 | 7,402.90 | 24,000 |
| 2022-03-28 | 10,500.00 | 11,200.00 | 10,100.00 | 10,400.00 | 7,474.77 | 6,409 |
| 2022-03-25 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 7,474.77 | 63,800 |
| 2022-03-24 | 10,400.00 | 10,400.00 | 10,000.00 | 10,100.00 | 7,259.16 | 13,800 |
| 2022-03-23 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 7,187.28 | 27,700 |
| 2022-03-22 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 7,187.28 | 14,500 |
| 2022-03-21 | 10,000.00 | 10,600.00 | 9,900.00 | 10,100.00 | 7,259.16 | 41,000 |
| 2022-03-18 | 10,000.00 | 10,300.00 | 9,900.00 | 10,000.00 | 7,187.28 | 16,600 |
| 2022-03-17 | 9,900.00 | 10,800.00 | 9,800.00 | 10,000.00 | 7,187.28 | 65,100 |
| 2022-03-16 | 10,000.00 | 10,200.00 | 9,800.00 | 9,900.00 | 7,115.41 | 38,701 |
| 2022-03-15 | 11,600.00 | 11,600.00 | 10,500.00 | 10,500.00 | 7,546.65 | 34,720 |
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.