Ngan Son JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 9,300.00 | 9,500.00 | 9,300.00 | 9,400.00 | 6,756.05 | 33,100 |
| 2021-12-09 | 9,600.00 | 9,600.00 | 9,300.00 | 9,300.00 | 6,684.17 | 27,900 |
| 2021-12-08 | 9,800.00 | 9,800.00 | 9,300.00 | 9,600.00 | 6,899.79 | 31,100 |
| 2021-12-07 | 10,400.00 | 10,400.00 | 9,500.00 | 9,800.00 | 7,043.54 | 9,100 |
| 2021-12-06 | 10,000.00 | 10,000.00 | 9,500.00 | 9,800.00 | 7,043.54 | 17,000 |
| 2021-12-03 | 11,000.00 | 11,000.00 | 9,900.00 | 10,400.00 | 7,474.77 | 66,200 |
| 2021-12-02 | 9,700.00 | 10,500.00 | 9,600.00 | 10,200.00 | 7,331.03 | 170,700 |
| 2021-12-01 | 9,500.00 | 9,800.00 | 9,300.00 | 9,600.00 | 6,899.79 | 27,500 |
| 2021-11-30 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 6,827.92 | 31,800 |
| 2021-11-29 | 9,700.00 | 9,700.00 | 9,400.00 | 9,500.00 | 6,827.92 | 19,700 |
| 2021-11-26 | 9,700.00 | 10,000.00 | 9,600.00 | 9,700.00 | 6,971.66 | 8,200 |
| 2021-11-25 | 9,500.00 | 10,200.00 | 9,500.00 | 9,700.00 | 6,971.66 | 9,400 |
| 2021-11-24 | 9,700.00 | 10,200.00 | 9,500.00 | 10,000.00 | 7,187.28 | 20,639 |
| 2021-11-23 | 10,000.00 | 10,500.00 | 10,000.00 | 10,400.00 | 7,474.77 | 25,800 |
| 2021-11-22 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 7,187.28 | 18,300 |
| 2021-11-19 | 11,100.00 | 11,100.00 | 10,200.00 | 10,300.00 | 7,402.90 | 55,338 |
| 2021-11-18 | 10,800.00 | 11,200.00 | 10,800.00 | 11,200.00 | 8,049.76 | 19,900 |
| 2021-11-17 | 11,500.00 | 11,600.00 | 10,800.00 | 11,500.00 | 8,265.37 | 34,090 |
| 2021-11-16 | 12,200.00 | 12,200.00 | 10,800.00 | 11,600.00 | 8,337.25 | 45,305 |
| 2021-11-15 | 10,100.00 | 11,100.00 | 10,100.00 | 11,100.00 | 7,977.88 | 88,900 |
| 2021-11-12 | 9,400.00 | 10,100.00 | 9,400.00 | 10,100.00 | 7,259.16 | 86,506 |
| 2021-11-11 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 6,827.92 | 16,100 |
| 2021-11-10 | 9,300.00 | 9,500.00 | 9,200.00 | 9,400.00 | 6,756.05 | 35,443 |
| 2021-11-09 | 9,600.00 | 9,900.00 | 9,300.00 | 9,400.00 | 6,756.05 | 10,500 |
| 2021-11-08 | 9,500.00 | 9,600.00 | 9,300.00 | 9,600.00 | 6,899.79 | 42,700 |
| 2021-11-05 | 9,500.00 | 9,500.00 | 9,300.00 | 9,500.00 | 6,827.92 | 19,600 |
| 2021-11-04 | 9,400.00 | 9,600.00 | 9,300.00 | 9,500.00 | 6,827.92 | 18,700 |
| 2021-11-03 | 9,900.00 | 9,900.00 | 9,400.00 | 9,500.00 | 6,827.92 | 36,506 |
| 2021-11-02 | 9,300.00 | 9,600.00 | 9,200.00 | 9,600.00 | 6,899.79 | 56,000 |
| 2021-11-01 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 6,684.17 | 29,500 |
| 2021-10-29 | 9,000.00 | 9,300.00 | 9,000.00 | 9,200.00 | 6,612.30 | 17,800 |
| 2021-10-28 | 9,000.00 | 9,300.00 | 9,000.00 | 9,000.00 | 6,468.55 | 34,304 |
| 2021-10-27 | 9,100.00 | 9,100.00 | 8,700.00 | 9,000.00 | 6,468.55 | 49,405 |
| 2021-10-26 | 9,000.00 | 9,300.00 | 9,000.00 | 9,200.00 | 6,612.30 | 14,900 |
| 2021-10-25 | 9,000.00 | 9,600.00 | 8,900.00 | 9,400.00 | 6,756.05 | 95,645 |
| 2021-10-22 | 8,200.00 | 8,900.00 | 8,200.00 | 8,900.00 | 6,396.68 | 67,750 |
| 2021-10-21 | 8,000.00 | 8,200.00 | 8,000.00 | 8,100.00 | 5,821.70 | 8,890 |
| 2021-10-20 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 5,893.57 | 6,207 |
← NewerPage 16 of 16 · 938 trading days
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.