Ngan Son JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-11	11,700.00	12,000.00	11,700.00	12,000.00	9,951.32	13,816
2025-06-10	11,800.00	11,800.00	11,400.00	11,400.00	9,453.75	200
2025-06-09	11,600.00	11,700.00	11,600.00	11,700.00	9,702.54	6,801
2025-06-06	11,900.00	12,200.00	11,800.00	12,200.00	10,117.17	11,500
2025-06-05	11,800.00	11,900.00	11,800.00	11,900.00	9,868.39	200
2025-06-04	11,100.00	12,000.00	11,100.00	11,500.00	9,536.68	20,800
2025-06-02	10,900.00	11,400.00	10,800.00	11,400.00	9,453.75	4,017
2025-05-30	10,900.00	11,200.00	10,900.00	11,200.00	9,287.90	300
2025-05-29	11,000.00	11,400.00	11,000.00	11,200.00	9,287.90	1,709
2025-05-27	11,000.00	11,300.00	11,000.00	11,300.00	9,370.83	1,102
2025-05-22	12,300.00	12,300.00	10,600.00	11,400.00	9,453.75	2,590
2025-05-21	11,000.00	11,700.00	10,800.00	11,700.00	9,702.54	900
2025-05-20	11,000.00	11,800.00	10,900.00	11,800.00	9,785.46	1,505
2025-05-15	11,100.00	12,000.00	11,100.00	12,000.00	9,951.32	200
2025-05-14	12,200.00	12,200.00	11,200.00	11,200.00	9,287.90	900
2025-05-13	11,300.00	11,300.00	11,300.00	11,300.00	9,370.83	2,000
2025-05-08	10,700.00	11,400.00	10,700.00	11,400.00	9,453.75	200
2025-05-07	11,500.00	11,500.00	11,500.00	11,500.00	9,536.68	100
2025-05-05	11,000.00	11,000.00	10,800.00	11,000.00	9,122.04	1,900
2025-04-28	11,200.00	11,200.00	11,000.00	11,000.00	9,122.04	5,102
2025-04-23	10,800.00	11,100.00	10,800.00	11,100.00	9,204.97	2,400
2025-04-22	10,800.00	10,800.00	10,800.00	10,800.00	8,956.19	2,211
2025-04-18	10,900.00	10,900.00	10,900.00	10,900.00	9,039.11	3,500
2025-04-17	10,900.00	10,900.00	10,900.00	10,900.00	9,039.11	7,000
2025-04-16	11,000.00	11,300.00	10,700.00	11,000.00	9,122.04	15,000
2025-04-14	11,000.00	11,000.00	11,000.00	11,000.00	9,122.04	3,300
2025-04-10	11,000.00	11,000.00	11,000.00	11,000.00	9,122.04	1,101
2025-04-09	10,200.00	10,200.00	10,200.00	10,200.00	8,458.62	2,100
2025-04-08	10,300.00	10,400.00	10,200.00	10,200.00	8,458.62	7,800
2025-04-04	10,000.00	10,600.00	10,000.00	10,600.00	8,790.33	10,702
2025-04-03	11,100.00	11,100.00	10,300.00	10,500.00	8,707.40	11,010
2025-04-01	11,100.00	11,100.00	11,100.00	11,100.00	9,204.97	100
2025-03-31	11,100.00	11,100.00	11,100.00	11,100.00	9,204.97	100
2025-03-25	11,100.00	11,400.00	11,100.00	11,200.00	9,287.90	4,200
2025-03-24	11,600.00	11,600.00	11,600.00	11,600.00	9,619.61	5,000
2025-03-21	11,500.00	11,500.00	11,500.00	11,500.00	9,536.68	4,000
2025-03-20	11,500.00	11,500.00	11,200.00	11,200.00	9,287.90	600
2025-03-17	11,200.00	11,200.00	11,200.00	11,200.00	9,287.90	100
2025-03-14	11,500.00	11,800.00	11,500.00	11,700.00	9,702.54	5,312
2025-03-13	11,400.00	11,600.00	11,400.00	11,600.00	9,619.61	35,400
2025-03-12	11,300.00	11,500.00	11,300.00	11,400.00	9,453.75	3,600
2025-03-11	11,500.00	11,500.00	10,500.00	11,200.00	9,287.90	8,708
2025-03-10	11,500.00	11,500.00	11,500.00	11,500.00	9,536.68	2,100
2025-03-07	11,900.00	13,000.00	11,900.00	12,300.00	10,200.10	5,203
2025-03-06	11,500.00	12,500.00	11,200.00	11,900.00	9,868.39	3,400
2025-03-05	11,200.00	11,400.00	11,200.00	11,400.00	9,453.75	500
2025-03-04	11,200.00	11,200.00	11,200.00	11,200.00	9,287.90	100
2025-03-03	11,100.00	11,100.00	11,100.00	11,100.00	9,204.97	1,000
2025-02-28	11,400.00	11,400.00	11,000.00	11,300.00	9,370.83	12,000
2025-02-26	11,500.00	11,500.00	11,500.00	11,500.00	9,536.68	100
2025-02-25	11,400.00	11,400.00	11,400.00	11,400.00	9,453.75	500
2025-02-21	11,600.00	11,600.00	11,400.00	11,400.00	9,453.75	10,700
2025-02-20	11,700.00	11,700.00	11,600.00	11,600.00	9,619.61	600
2025-02-19	11,500.00	11,700.00	11,500.00	11,700.00	9,702.54	5,230
2025-02-18	11,400.00	11,600.00	11,400.00	11,500.00	9,536.68	11,510
2025-02-17	11,500.00	11,500.00	11,400.00	11,400.00	9,453.75	3,859
2025-02-13	11,100.00	11,500.00	11,100.00	11,500.00	9,536.68	10,300
2025-02-12	11,000.00	11,300.00	11,000.00	11,000.00	9,122.04	8,811
2025-02-11	10,900.00	10,900.00	10,600.00	10,600.00	8,790.33	10,000
2025-02-10	10,800.00	11,000.00	10,800.00	10,900.00	9,039.11	6,200

← NewerPage 5 of 16 · 941 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.