Ngan Son JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-13	12,300.00	12,300.00	12,300.00	12,300.00	11,020.80	8,300
2026-05-12	12,300.00	12,300.00	12,300.00	12,300.00	11,020.80	6,000
2026-05-11	12,300.00	12,400.00	12,300.00	12,400.00	11,110.40	13,301
2026-05-08	12,000.00	12,300.00	12,000.00	12,300.00	11,020.80	1,620
2026-05-06	12,100.00	12,400.00	12,000.00	12,400.00	11,110.40	1,200
2026-05-04	12,400.00	12,400.00	12,400.00	12,400.00	11,110.40	5,000
2026-04-29	12,600.00	12,600.00	11,800.00	12,400.00	11,110.40	20,400
2026-04-24	12,900.00	12,900.00	12,900.00	12,900.00	11,558.40	100
2026-04-22	12,400.00	12,400.00	12,400.00	12,400.00	11,110.40	5,500
2026-04-21	12,400.00	12,400.00	12,400.00	12,400.00	11,110.40	100
2026-04-20	11,800.00	11,800.00	11,800.00	11,800.00	10,572.80	1,000
2026-04-16	12,000.00	12,400.00	12,000.00	12,400.00	11,110.40	2,100
2026-04-15	12,000.00	12,000.00	12,000.00	12,000.00	10,752.00	700
2026-04-14	12,000.00	12,000.00	12,000.00	12,000.00	10,752.00	1,000
2026-04-13	12,200.00	12,200.00	12,200.00	12,200.00	10,931.20	1,600
2026-04-09	12,700.00	12,700.00	12,700.00	12,700.00	11,379.20	104
2026-04-08	12,100.00	12,100.00	12,100.00	12,100.00	10,841.60	1,600
2026-04-03	12,300.00	12,300.00	12,100.00	12,100.00	10,841.60	4,300
2026-04-02	12,400.00	12,400.00	12,400.00	12,400.00	11,110.40	100
2026-04-01	12,500.00	12,500.00	12,500.00	12,500.00	11,200.00	100
2026-03-31	12,500.00	13,000.00	12,500.00	13,000.00	11,648.00	300
2026-03-26	11,600.00	12,400.00	11,600.00	12,400.00	11,110.40	800
2026-03-25	11,900.00	12,000.00	11,900.00	11,900.00	10,662.40	2,300
2026-03-24	12,300.00	12,300.00	12,300.00	12,300.00	11,020.80	100
2026-03-23	11,600.00	12,400.00	11,600.00	12,400.00	11,110.40	301
2026-03-19	12,000.00	12,300.00	12,000.00	12,300.00	11,020.80	3,100
2026-03-12	11,800.00	12,400.00	11,400.00	12,400.00	11,110.40	4,200
2026-03-11	11,700.00	12,000.00	11,700.00	12,000.00	10,752.00	3,200
2026-03-10	11,700.00	11,700.00	11,700.00	11,700.00	10,483.20	100
2026-03-09	12,000.00	12,300.00	11,800.00	12,200.00	10,931.20	6,900
2026-03-06	12,500.00	12,500.00	12,500.00	12,500.00	11,200.00	200
2026-03-05	12,100.00	12,600.00	12,100.00	12,600.00	11,289.60	400
2026-03-04	12,100.00	12,200.00	12,000.00	12,100.00	10,841.60	14,000
2026-03-03	12,600.00	12,600.00	12,000.00	12,500.00	11,200.00	10,700
2026-03-02	12,500.00	12,600.00	12,500.00	12,600.00	11,289.60	1,000
2026-02-27	12,400.00	12,500.00	12,400.00	12,500.00	11,200.00	200
2026-02-26	12,900.00	13,000.00	12,200.00	12,600.00	11,289.60	10,400
2026-02-25	13,400.00	13,400.00	13,400.00	13,400.00	12,006.40	100
2026-02-24	12,000.00	12,600.00	12,000.00	12,600.00	11,289.60	2,600
2026-02-23	12,800.00	12,800.00	12,800.00	12,800.00	11,468.80	101
2026-02-13	12,300.00	12,500.00	12,300.00	12,500.00	11,200.00	300
2026-02-12	12,500.00	12,500.00	12,500.00	12,500.00	11,200.00	200
2026-02-09	12,100.00	12,300.00	12,000.00	12,300.00	11,020.80	13,200
2026-02-06	12,200.00	12,400.00	12,200.00	12,400.00	11,110.40	300
2026-02-05	12,000.00	12,100.00	12,000.00	12,000.00	10,752.00	6,425
2026-02-04	11,900.00	11,900.00	11,900.00	11,900.00	10,662.40	1,000
2026-02-03	11,900.00	12,400.00	11,600.00	12,400.00	11,110.40	9,100
2026-02-02	12,000.00	12,000.00	12,000.00	12,000.00	10,752.00	1,000
2026-01-30	11,700.00	11,900.00	11,600.00	11,900.00	10,662.40	9,800
2026-01-29	12,200.00	12,200.00	12,200.00	12,200.00	10,931.20	101
2026-01-28	12,200.00	12,200.00	12,200.00	12,200.00	10,931.20	100
2026-01-27	11,800.00	11,800.00	11,700.00	11,700.00	10,483.20	5,800
2026-01-26	11,800.00	11,800.00	11,800.00	11,800.00	10,572.80	4,300
2026-01-23	12,200.00	12,200.00	11,700.00	11,800.00	10,572.80	17,700
2026-01-22	12,100.00	12,400.00	12,000.00	12,400.00	11,110.40	9,400
2026-01-21	12,100.00	12,300.00	12,000.00	12,300.00	11,020.80	24,704
2026-01-20	12,000.00	12,900.00	12,000.00	12,900.00	11,558.40	9,126
2026-01-19	12,800.00	12,800.00	12,200.00	12,700.00	11,379.20	63,184
2026-01-16	14,000.00	14,000.00	13,300.00	13,500.00	12,096.00	18,326
2026-01-15	12,000.00	13,200.00	12,000.00	13,200.00	11,827.20	76,584

← NewerPage 2 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.