Ngan Son JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	10,600.00	11,600.00	10,600.00	11,600.00	8,337.25	82,600
2022-03-11	9,700.00	10,600.00	9,700.00	10,600.00	7,618.52	143,902
2022-03-10	9,700.00	9,900.00	9,600.00	9,700.00	6,971.66	25,600
2022-03-09	9,700.00	9,800.00	9,500.00	9,700.00	6,971.66	21,900
2022-03-08	9,800.00	9,800.00	9,600.00	9,700.00	6,971.66	22,100
2022-03-07	9,700.00	10,100.00	9,600.00	9,900.00	7,115.41	35,900
2022-03-04	9,800.00	9,800.00	9,600.00	9,700.00	6,971.66	8,020
2022-03-03	9,900.00	9,900.00	9,400.00	9,800.00	7,043.54	10,800
2022-03-02	9,400.00	9,600.00	9,400.00	9,600.00	6,899.79	6,200
2022-03-01	9,500.00	9,800.00	9,500.00	9,700.00	6,971.66	25,400
2022-02-28	9,500.00	9,800.00	9,500.00	9,800.00	7,043.54	1,600
2022-02-25	9,800.00	9,800.00	9,500.00	9,800.00	7,043.54	2,000
2022-02-24	9,800.00	9,900.00	9,500.00	9,800.00	7,043.54	36,600
2022-02-23	9,900.00	9,900.00	9,800.00	9,800.00	7,043.54	7,149
2022-02-22	9,900.00	9,900.00	9,800.00	9,900.00	7,115.41	3,800
2022-02-21	9,800.00	9,900.00	9,600.00	9,900.00	7,115.41	14,100
2022-02-18	9,900.00	9,900.00	9,600.00	9,800.00	7,043.54	8,100
2022-02-17	9,500.00	10,400.00	9,400.00	10,000.00	7,187.28	17,329
2022-02-16	9,500.00	9,600.00	9,500.00	9,500.00	6,827.92	5,500
2022-02-15	9,400.00	9,800.00	9,400.00	9,500.00	6,827.92	7,101
2022-02-14	9,900.00	10,000.00	9,000.00	9,500.00	6,827.92	8,500
2022-02-11	10,000.00	10,200.00	9,600.00	9,900.00	7,115.41	21,620
2022-02-10	9,900.00	10,200.00	9,300.00	10,200.00	7,331.03	7,600
2022-02-09	9,100.00	10,200.00	9,100.00	10,000.00	7,187.28	5,730
2022-02-08	10,300.00	10,300.00	10,000.00	10,000.00	7,187.28	1,200
2022-02-07	9,300.00	9,400.00	9,200.00	9,400.00	6,756.05	1,500
2022-01-28	9,100.00	9,400.00	9,000.00	9,400.00	6,756.05	5,200
2022-01-27	9,300.00	9,500.00	9,300.00	9,500.00	6,827.92	3,500
2022-01-26	9,200.00	9,500.00	9,200.00	9,500.00	6,827.92	1,600
2022-01-25	9,600.00	9,600.00	9,300.00	9,600.00	6,899.79	2,400
2022-01-24	9,800.00	9,800.00	9,100.00	9,600.00	6,899.79	4,000
2022-01-21	9,900.00	10,000.00	9,800.00	9,800.00	7,043.54	4,113
2022-01-20	9,100.00	9,800.00	9,100.00	9,800.00	7,043.54	4,600
2022-01-19	9,300.00	9,500.00	9,200.00	9,200.00	6,612.30	111,100
2022-01-18	10,300.00	10,300.00	9,500.00	10,200.00	7,331.03	10,092
2022-01-17	10,300.00	10,300.00	9,900.00	10,300.00	7,402.90	4,700
2022-01-14	9,600.00	10,400.00	9,600.00	10,300.00	7,402.90	22,300
2022-01-13	10,600.00	10,800.00	10,400.00	10,400.00	7,474.77	9,600
2022-01-12	10,800.00	10,900.00	10,500.00	10,700.00	7,690.39	63,700
2022-01-11	10,600.00	11,300.00	10,500.00	10,800.00	7,762.26	19,500
2022-01-10	10,500.00	10,700.00	10,400.00	10,500.00	7,546.65	25,100
2022-01-07	10,400.00	10,500.00	10,300.00	10,500.00	7,546.65	16,800
2022-01-06	10,400.00	10,600.00	10,200.00	10,300.00	7,402.90	37,800
2022-01-05	10,800.00	11,000.00	10,200.00	10,400.00	7,474.77	55,000
2022-01-04	10,800.00	11,300.00	10,600.00	11,000.00	7,906.01	23,549
2021-12-31	11,500.00	11,800.00	10,300.00	10,300.00	7,402.90	94,706
2021-12-30	11,100.00	11,900.00	11,000.00	11,400.00	8,193.50	65,850
2021-12-29	12,000.00	12,400.00	11,300.00	11,400.00	8,193.50	44,900
2021-12-28	11,000.00	11,900.00	11,000.00	11,900.00	8,552.87	110,790
2021-12-27	10,500.00	11,300.00	10,500.00	10,900.00	7,834.14	66,600
2021-12-24	9,900.00	10,700.00	9,900.00	10,300.00	7,402.90	69,300
2021-12-23	9,700.00	9,900.00	9,400.00	9,900.00	7,115.41	28,026
2021-12-22	9,300.00	9,800.00	9,300.00	9,700.00	6,971.66	8,746
2021-12-21	9,200.00	9,900.00	9,200.00	9,500.00	6,827.92	39,000
2021-12-20	9,400.00	9,500.00	9,300.00	9,400.00	6,756.05	15,010
2021-12-17	9,500.00	9,500.00	9,200.00	9,400.00	6,756.05	6,200
2021-12-16	9,100.00	9,500.00	9,000.00	9,500.00	6,827.92	8,938
2021-12-15	9,200.00	9,500.00	9,200.00	9,400.00	6,756.05	22,500
2021-12-14	9,500.00	9,600.00	9,100.00	9,500.00	6,827.92	24,400
2021-12-13	9,400.00	9,600.00	9,000.00	9,500.00	6,827.92	39,700

← NewerPage 15 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.