Ngan Son JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 8,873.26 | 2,100 |
| 2025-02-06 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 8,790.33 | 3,200 |
| 2025-02-05 | 10,400.00 | 10,600.00 | 10,400.00 | 10,600.00 | 8,790.33 | 1,400 |
| 2025-01-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,122.04 | 100 |
| 2025-01-22 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,122.04 | 700 |
| 2025-01-20 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,707.40 | 200 |
| 2025-01-10 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,707.40 | 7,000 |
| 2025-01-07 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8,624.48 | 3,500 |
| 2025-01-06 | 10,800.00 | 10,800.00 | 10,300.00 | 10,300.00 | 8,541.55 | 7,000 |
| 2025-01-02 | 10,100.00 | 10,800.00 | 10,100.00 | 10,800.00 | 8,956.19 | 8,201 |
| 2024-12-31 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8,624.48 | 1,201 |
| 2024-12-26 | 10,500.00 | 10,900.00 | 10,500.00 | 10,900.00 | 9,039.11 | 6,700 |
| 2024-12-25 | 10,300.00 | 10,700.00 | 10,300.00 | 10,600.00 | 8,790.33 | 13,700 |
| 2024-12-24 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 8,541.55 | 109 |
| 2024-12-23 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,292.77 | 100 |
| 2024-12-19 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 8,707.40 | 400 |
| 2024-12-16 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 8,541.55 | 2,100 |
| 2024-12-12 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,707.40 | 100 |
| 2024-12-11 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 8,375.69 | 1,200 |
| 2024-12-10 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,375.69 | 100 |
| 2024-12-09 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 8,458.62 | 9,100 |
| 2024-12-03 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8,790.33 | 100 |
| 2024-12-02 | 10,000.00 | 10,400.00 | 10,000.00 | 10,400.00 | 8,624.48 | 803 |
| 2024-11-29 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,707.40 | 100 |
| 2024-11-27 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 8,458.62 | 1,000 |
| 2024-11-26 | 10,300.00 | 10,400.00 | 10,300.00 | 10,400.00 | 8,624.48 | 1,700 |
| 2024-11-22 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8,624.48 | 100 |
| 2024-11-20 | 9,900.00 | 10,500.00 | 9,900.00 | 10,500.00 | 8,707.40 | 4,200 |
| 2024-11-18 | 10,400.00 | 10,400.00 | 10,000.00 | 10,400.00 | 8,624.48 | 18,700 |
| 2024-11-08 | 10,000.00 | 10,900.00 | 10,000.00 | 10,900.00 | 9,039.11 | 1,400 |
| 2024-11-07 | 10,000.00 | 10,700.00 | 10,000.00 | 10,700.00 | 8,873.26 | 2,100 |
| 2024-10-25 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 9,122.04 | 10,000 |
| 2024-10-24 | 11,000.00 | 11,000.00 | 10,900.00 | 10,900.00 | 9,039.11 | 3,000 |
| 2024-10-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 9,122.04 | 2,900 |
| 2024-10-22 | 10,200.00 | 11,100.00 | 9,900.00 | 11,100.00 | 9,204.97 | 2,700 |
| 2024-10-21 | 10,000.00 | 11,000.00 | 10,000.00 | 11,000.00 | 9,122.04 | 9,501 |
| 2024-10-18 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8,624.48 | 11,600 |
| 2024-10-17 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 9,536.68 | 2,000 |
| 2024-10-16 | 10,200.00 | 11,000.00 | 10,200.00 | 11,000.00 | 9,122.04 | 2,300 |
| 2024-10-15 | 10,300.00 | 11,100.00 | 10,300.00 | 10,900.00 | 9,039.11 | 400 |
| 2024-10-14 | 10,000.00 | 11,400.00 | 10,000.00 | 11,400.00 | 9,453.75 | 13,100 |
| 2024-10-01 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 9,204.97 | 100 |
| 2024-09-30 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,375.69 | 6,500 |
| 2024-09-20 | 10,200.00 | 10,900.00 | 10,200.00 | 10,900.00 | 9,039.11 | 2,100 |
| 2024-09-18 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,707.40 | 1,000 |
| 2024-09-16 | 10,600.00 | 11,400.00 | 10,600.00 | 11,400.00 | 9,453.75 | 300 |
| 2024-09-13 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 8,790.33 | 100 |
| 2024-09-12 | 11,000.00 | 12,100.00 | 11,000.00 | 11,000.00 | 8,583.01 | 10,312 |
| 2024-09-11 | 10,800.00 | 11,000.00 | 10,600.00 | 11,000.00 | 8,583.01 | 9,900 |
| 2024-09-10 | 10,900.00 | 11,000.00 | 10,900.00 | 11,000.00 | 8,583.01 | 300 |
| 2024-09-09 | 10,900.00 | 11,000.00 | 10,700.00 | 11,000.00 | 8,583.01 | 5,500 |
| 2024-09-04 | 10,500.00 | 10,900.00 | 10,400.00 | 10,900.00 | 8,504.99 | 6,400 |
| 2024-08-28 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 8,583.01 | 9,100 |
| 2024-08-26 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,583.01 | 10,119 |
| 2024-08-23 | 10,600.00 | 11,000.00 | 10,600.00 | 11,000.00 | 8,583.01 | 633 |
| 2024-08-22 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 8,504.99 | 300 |
| 2024-08-20 | 10,600.00 | 10,900.00 | 10,500.00 | 10,900.00 | 8,504.99 | 600 |
| 2024-08-19 | 10,400.00 | 10,900.00 | 10,400.00 | 10,900.00 | 8,504.99 | 4,174 |
| 2024-08-15 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 8,895.12 | 288 |
| 2024-08-14 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 8,895.12 | 100 |
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.