Ngan Son JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-13	13,000.00	13,800.00	13,000.00	13,800.00	12,364.80	2,182
2025-10-10	12,900.00	13,000.00	12,900.00	13,000.00	11,648.00	1,300
2025-10-09	12,400.00	12,400.00	12,400.00	12,400.00	11,110.40	300
2025-10-01	12,100.00	12,400.00	12,100.00	12,400.00	11,110.40	603
2025-09-30	12,400.00	12,400.00	12,200.00	12,400.00	11,110.40	1,200
2025-09-29	12,400.00	12,400.00	12,400.00	12,400.00	11,110.40	300
2025-09-25	12,400.00	12,400.00	12,400.00	12,400.00	11,110.40	5,500
2025-09-24	12,100.00	12,100.00	12,000.00	12,000.00	10,752.00	1,800
2025-09-23	12,200.00	12,500.00	12,200.00	12,500.00	11,200.00	1,300
2025-09-22	12,400.00	12,500.00	12,400.00	12,400.00	11,110.40	500
2025-09-17	13,100.00	13,100.00	12,300.00	12,400.00	11,110.40	616
2025-09-15	12,900.00	13,100.00	12,900.00	13,100.00	11,737.60	2,300
2025-09-12	14,100.00	14,100.00	14,100.00	14,100.00	11,692.80	121
2025-09-11	13,700.00	13,800.00	13,700.00	13,700.00	11,361.09	1,000
2025-09-08	13,800.00	13,800.00	13,800.00	13,800.00	11,444.02	401
2025-09-05	13,800.00	13,800.00	13,800.00	13,800.00	11,444.02	350
2025-09-04	13,700.00	13,800.00	13,700.00	13,800.00	11,444.02	450
2025-09-03	13,000.00	13,700.00	13,000.00	13,700.00	11,361.09	150
2025-08-29	13,600.00	13,800.00	12,900.00	13,800.00	11,444.02	3,900
2025-08-27	12,900.00	13,500.00	12,800.00	13,500.00	11,195.23	600
2025-08-22	13,000.00	13,800.00	13,000.00	13,800.00	11,444.02	11,600
2025-08-20	13,000.00	13,700.00	13,000.00	13,400.00	11,112.31	1,501
2025-08-19	13,000.00	13,000.00	13,000.00	13,000.00	10,780.60	1,200
2025-08-18	13,100.00	13,100.00	13,000.00	13,000.00	10,780.60	2,100
2025-08-15	13,100.00	13,100.00	13,100.00	13,100.00	10,863.52	300
2025-08-14	12,800.00	13,800.00	12,800.00	13,100.00	10,863.52	2,210
2025-08-12	13,000.00	13,900.00	13,000.00	13,900.00	11,526.94	1,100
2025-08-11	14,300.00	14,300.00	14,300.00	14,300.00	11,858.66	100
2025-08-08	13,100.00	13,100.00	13,000.00	13,000.00	10,780.60	5,501
2025-08-07	14,100.00	14,100.00	13,100.00	13,100.00	10,863.52	500
2025-08-06	13,000.00	13,700.00	13,000.00	13,100.00	10,863.52	4,100
2025-08-05	13,200.00	13,200.00	13,100.00	13,100.00	10,863.52	2,000
2025-08-04	13,500.00	14,500.00	13,500.00	14,500.00	12,024.51	1,103
2025-08-01	13,200.00	14,800.00	13,200.00	14,800.00	12,273.29	300
2025-07-30	14,000.00	14,000.00	14,000.00	14,000.00	11,609.87	1,000
2025-07-28	15,000.00	15,000.00	14,000.00	14,000.00	11,609.87	3,400
2025-07-25	16,000.00	16,300.00	15,000.00	15,000.00	12,439.15	145,700
2025-07-23	14,900.00	15,000.00	14,900.00	14,900.00	12,356.22	72,100
2025-07-22	13,800.00	13,800.00	13,700.00	13,700.00	11,361.09	17,300
2025-07-21	12,600.00	13,700.00	12,600.00	13,700.00	11,361.09	26,000
2025-07-15	12,500.00	13,000.00	12,500.00	13,000.00	10,780.60	200
2025-07-14	12,100.00	12,100.00	11,900.00	11,900.00	9,868.39	1,200
2025-07-10	12,500.00	12,600.00	12,500.00	12,600.00	10,448.89	45,071
2025-07-09	12,500.00	12,500.00	12,500.00	12,500.00	10,365.96	100
2025-07-08	13,500.00	13,500.00	11,800.00	12,300.00	10,200.10	1,401
2025-07-07	12,000.00	12,500.00	12,000.00	12,500.00	10,365.96	8,100
2025-07-04	12,400.00	12,400.00	12,200.00	12,200.00	10,117.17	4,100
2025-07-03	12,100.00	12,100.00	12,100.00	12,100.00	10,034.25	15,100
2025-06-30	13,300.00	13,300.00	13,300.00	13,300.00	11,029.38	100
2025-06-27	12,000.00	12,300.00	12,000.00	12,300.00	10,200.10	11,500
2025-06-26	11,900.00	12,000.00	11,800.00	12,000.00	9,951.32	3,900
2025-06-25	11,900.00	11,900.00	11,900.00	11,900.00	9,868.39	5,900
2025-06-24	11,700.00	12,000.00	11,700.00	12,000.00	9,951.32	15,100
2025-06-23	12,000.00	12,000.00	11,700.00	12,000.00	9,951.32	3,600
2025-06-20	11,900.00	12,000.00	11,800.00	12,000.00	9,951.32	12,400
2025-06-19	11,900.00	11,900.00	11,900.00	11,900.00	9,868.39	301
2025-06-18	11,500.00	11,600.00	11,500.00	11,600.00	9,619.61	3,100
2025-06-17	11,600.00	11,900.00	11,600.00	11,900.00	9,868.39	8,100
2025-06-16	11,700.00	11,700.00	11,700.00	11,700.00	9,702.54	100
2025-06-13	12,800.00	12,800.00	12,000.00	12,000.00	9,951.32	201

← NewerPage 4 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.