Ngan Son JSC historical data
| 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 |
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.