Ngan Son JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 10,752.00 | 3,510 |
| 2026-01-13 | 12,200.00 | 12,200.00 | 11,600.00 | 11,600.00 | 10,393.60 | 900 |
| 2026-01-12 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 10,931.20 | 235 |
| 2026-01-09 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 10,572.80 | 66,470 |
| 2026-01-08 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,572.80 | 3,000 |
| 2026-01-07 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,483.20 | 5,509 |
| 2026-01-06 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 10,572.80 | 2,119 |
| 2026-01-05 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 10,483.20 | 10,311 |
| 2025-12-31 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 10,393.60 | 7,716 |
| 2025-12-30 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,572.80 | 3,000 |
| 2025-12-29 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,572.80 | 400 |
| 2025-12-26 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,572.80 | 9,200 |
| 2025-12-25 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 10,572.80 | 8,500 |
| 2025-12-24 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,483.20 | 11,078 |
| 2025-12-23 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 10,572.80 | 18,700 |
| 2025-12-22 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,572.80 | 18,700 |
| 2025-12-19 | 12,000.00 | 12,200.00 | 11,900.00 | 12,200.00 | 10,931.20 | 8,300 |
| 2025-12-18 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,752.00 | 3,000 |
| 2025-12-17 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,752.00 | 6,500 |
| 2025-12-16 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 11,110.40 | 1,100 |
| 2025-12-15 | 12,000.00 | 12,400.00 | 12,000.00 | 12,200.00 | 10,931.20 | 26,206 |
| 2025-12-12 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | 100 |
| 2025-12-11 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | 9,000 |
| 2025-12-10 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | 5,500 |
| 2025-12-09 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | 600 |
| 2025-12-08 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 100 |
| 2025-12-05 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 300 |
| 2025-12-04 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 11,468.80 | 9,300 |
| 2025-12-03 | 12,800.00 | 12,800.00 | 12,500.00 | 12,800.00 | 11,468.80 | 7,939 |
| 2025-12-02 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 101 |
| 2025-12-01 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 100 |
| 2025-11-28 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 300 |
| 2025-11-27 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,558.40 | 300 |
| 2025-11-25 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 400 |
| 2025-11-24 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,379.20 | 400 |
| 2025-11-21 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 300 |
| 2025-11-20 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 789 |
| 2025-11-19 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,558.40 | 700 |
| 2025-11-17 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 11,648.00 | 3,400 |
| 2025-11-14 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 11,648.00 | 6,800 |
| 2025-11-13 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,648.00 | 7,002 |
| 2025-11-12 | 13,200.00 | 13,200.00 | 12,700.00 | 12,700.00 | 11,379.20 | 7,100 |
| 2025-11-11 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 12,275.20 | 11,000 |
| 2025-11-07 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 12,006.40 | 10,801 |
| 2025-11-06 | 13,600.00 | 13,600.00 | 13,000.00 | 13,500.00 | 12,096.00 | 9,700 |
| 2025-11-05 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 12,185.60 | 300 |
| 2025-11-04 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 12,454.40 | 1,000 |
| 2025-11-03 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 12,454.40 | 1,200 |
| 2025-10-31 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 12,275.20 | 901 |
| 2025-10-30 | 13,100.00 | 13,700.00 | 13,100.00 | 13,700.00 | 12,275.20 | 647 |
| 2025-10-29 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,096.00 | 211 |
| 2025-10-28 | 13,500.00 | 13,900.00 | 13,400.00 | 13,500.00 | 12,096.00 | 2,103 |
| 2025-10-27 | 13,400.00 | 14,000.00 | 13,400.00 | 13,500.00 | 12,096.00 | 7,000 |
| 2025-10-24 | 12,700.00 | 13,400.00 | 12,600.00 | 13,400.00 | 12,006.40 | 9,100 |
| 2025-10-23 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 11,468.80 | 12,900 |
| 2025-10-22 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 11,737.60 | 3,001 |
| 2025-10-21 | 13,800.00 | 13,800.00 | 13,100.00 | 13,100.00 | 11,737.60 | 201 |
| 2025-10-15 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 12,364.80 | 1,000 |
| 2025-10-14 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 11,558.40 | 1,200 |
| 2025-10-13 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 12,364.80 | 2,182 |
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.