Ngan Son JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	11,500.00	11,900.00	11,500.00	11,900.00	9,285.26	500
2024-08-08	11,000.00	11,000.00	11,000.00	11,000.00	8,583.01	700
2024-08-07	10,500.00	11,400.00	10,400.00	11,400.00	8,895.12	3,309
2024-08-05	10,800.00	11,000.00	10,200.00	11,000.00	8,583.01	31,200
2024-08-01	11,100.00	11,100.00	10,900.00	11,000.00	8,583.01	2,400
2024-07-31	11,100.00	11,100.00	11,000.00	11,000.00	8,583.01	7,200
2024-07-30	11,000.00	11,000.00	11,000.00	11,000.00	8,583.01	30,200
2024-07-29	11,000.00	11,200.00	11,000.00	11,000.00	8,583.01	31,300
2024-07-26	11,100.00	11,100.00	10,800.00	11,100.00	8,661.04	12,400
2024-07-25	11,200.00	11,200.00	11,000.00	11,200.00	8,739.07	22,453
2024-07-24	11,400.00	11,400.00	11,300.00	11,400.00	8,895.12	3,000
2024-07-23	11,500.00	11,600.00	11,100.00	11,500.00	8,973.15	28,300
2024-07-22	12,000.00	12,000.00	11,500.00	11,500.00	8,973.15	5,933
2024-07-19	11,000.00	12,100.00	10,800.00	11,600.00	9,051.18	32,900
2024-07-17	10,700.00	11,000.00	10,700.00	11,000.00	8,583.01	3,300
2024-07-16	11,400.00	11,400.00	10,700.00	11,000.00	8,583.01	23,800
2024-07-15	11,200.00	11,700.00	10,800.00	11,300.00	8,817.09	2,992
2024-07-12	10,800.00	11,000.00	10,700.00	11,000.00	8,583.01	2,100
2024-07-11	10,900.00	11,100.00	10,800.00	11,100.00	8,661.04	2,600
2024-07-10	11,000.00	11,300.00	10,600.00	10,900.00	8,504.99	2,300
2024-07-09	10,100.00	11,100.00	10,100.00	11,000.00	8,583.01	16,300
2024-07-08	10,400.00	10,400.00	10,200.00	10,300.00	8,036.82	15,200
2024-07-05	11,300.00	12,400.00	10,400.00	10,400.00	8,114.85	27,804
2024-07-04	10,300.00	11,300.00	10,300.00	11,300.00	8,817.09	151,959
2024-07-03	9,500.00	10,300.00	9,500.00	10,300.00	8,036.82	127,000
2024-07-02	9,400.00	9,500.00	9,400.00	9,400.00	7,334.57	1,400
2024-07-01	9,100.00	9,400.00	9,000.00	9,400.00	7,334.57	29,700
2024-06-28	9,200.00	9,300.00	9,100.00	9,100.00	7,100.49	13,700
2024-06-27	9,100.00	9,300.00	9,100.00	9,300.00	7,256.55	2,701
2024-06-25	9,400.00	9,400.00	8,800.00	9,400.00	7,334.57	26,500
2024-06-24	9,300.00	9,600.00	9,100.00	9,600.00	7,490.63	12,500
2024-06-21	9,500.00	9,700.00	9,000.00	9,700.00	7,568.66	25,500
2024-06-20	9,500.00	9,800.00	9,300.00	9,800.00	7,646.68	22,800
2024-06-19	10,200.00	10,200.00	10,200.00	10,200.00	7,958.79	100
2024-06-18	9,700.00	10,200.00	9,600.00	10,200.00	7,958.79	7,100
2024-06-17	11,000.00	11,000.00	10,600.00	10,600.00	8,270.90	201
2024-06-14	9,600.00	10,000.00	9,600.00	10,000.00	7,802.74	3,300
2024-06-13	9,600.00	9,600.00	9,600.00	9,600.00	7,490.63	5,800
2024-06-12	9,600.00	9,600.00	9,600.00	9,600.00	7,490.63	4,706
2024-06-11	9,600.00	10,300.00	9,300.00	9,600.00	7,490.63	1,700
2024-06-10	9,600.00	9,600.00	9,600.00	9,600.00	7,490.63	2,500
2024-06-06	10,300.00	10,300.00	9,500.00	9,500.00	7,412.60	2,600
2024-06-05	9,400.00	9,600.00	9,400.00	9,600.00	7,490.63	8,700
2024-06-04	9,300.00	9,500.00	9,300.00	9,500.00	7,412.60	6,140
2024-06-03	9,300.00	9,300.00	9,300.00	9,300.00	7,256.55	1,300
2024-05-31	9,500.00	9,500.00	9,300.00	9,300.00	7,256.55	4,100
2024-05-30	9,500.00	9,500.00	9,200.00	9,200.00	7,178.52	5,000
2024-05-29	9,000.00	9,400.00	9,000.00	9,100.00	7,100.49	26,600
2024-05-27	9,000.00	9,200.00	9,000.00	9,200.00	7,178.52	1,100
2024-05-24	9,000.00	9,200.00	9,000.00	9,200.00	7,178.52	5,100
2024-05-23	9,000.00	9,200.00	9,000.00	9,200.00	7,178.52	2,600
2024-05-22	8,800.00	9,200.00	8,800.00	9,200.00	7,178.52	10,100
2024-05-16	9,000.00	9,200.00	9,000.00	9,200.00	7,178.52	400
2024-05-15	9,100.00	9,100.00	9,100.00	9,100.00	7,100.49	2,100
2024-05-14	9,300.00	9,300.00	9,300.00	9,300.00	7,256.55	5,700
2024-05-13	9,300.00	9,300.00	9,300.00	9,300.00	7,256.55	7,300
2024-05-10	9,000.00	9,100.00	9,000.00	9,100.00	7,100.49	4,001
2024-05-09	9,100.00	9,100.00	9,100.00	9,100.00	7,100.49	7,000
2024-05-08	9,100.00	9,100.00	9,100.00	9,100.00	7,100.49	2,700
2024-05-07	9,300.00	9,300.00	9,000.00	9,000.00	7,022.47	1,200

← NewerPage 7 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.