Ngan Son JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 6,944.44 | 1,000 |
| 2024-05-02 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 7,256.55 | 2,400 |
| 2024-04-26 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 7,334.57 | 3,200 |
| 2024-04-25 | 9,300.00 | 9,500.00 | 9,300.00 | 9,300.00 | 7,256.55 | 400 |
| 2024-04-23 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 7,568.66 | 100 |
| 2024-04-15 | 9,600.00 | 9,800.00 | 9,100.00 | 9,400.00 | 7,334.57 | 19,701 |
| 2024-04-12 | 9,400.00 | 9,500.00 | 9,100.00 | 9,500.00 | 7,412.60 | 6,100 |
| 2024-04-11 | 8,900.00 | 9,600.00 | 8,400.00 | 9,100.00 | 7,100.49 | 33,298 |
| 2024-04-10 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 6,866.41 | 2,900 |
| 2024-04-09 | 8,000.00 | 8,600.00 | 8,000.00 | 8,400.00 | 6,554.30 | 12,300 |
| 2024-04-05 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,164.16 | 101 |
| 2024-04-04 | 8,500.00 | 8,600.00 | 7,900.00 | 7,900.00 | 6,164.16 | 400 |
| 2024-04-03 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,164.16 | 100 |
| 2024-04-02 | 7,400.00 | 8,100.00 | 7,400.00 | 7,700.00 | 6,008.11 | 41,800 |
| 2024-03-28 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 6,320.22 | 1,447 |
| 2024-03-27 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,164.16 | 100 |
| 2024-03-26 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,086.14 | 5,600 |
| 2024-03-25 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,242.19 | 100 |
| 2024-03-22 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 6,086.14 | 800 |
| 2024-03-19 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 6,242.19 | 504 |
| 2024-03-14 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 6,164.16 | 3,500 |
| 2024-03-13 | 7,900.00 | 7,900.00 | 7,800.00 | 7,900.00 | 6,164.16 | 1,900 |
| 2024-03-11 | 7,700.00 | 7,900.00 | 7,700.00 | 7,900.00 | 6,164.16 | 5,400 |
| 2024-03-08 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,086.14 | 2,600 |
| 2024-03-07 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 6,086.14 | 2,300 |
| 2024-03-05 | 7,600.00 | 7,900.00 | 7,500.00 | 7,900.00 | 6,164.16 | 10,400 |
| 2024-03-04 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,164.16 | 4,300 |
| 2024-03-01 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,164.16 | 100 |
| 2024-02-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,086.14 | 1,500 |
| 2024-02-27 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,086.14 | 1,001 |
| 2024-02-26 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,086.14 | 100 |
| 2024-02-23 | 7,700.00 | 7,900.00 | 7,700.00 | 7,700.00 | 6,008.11 | 9,500 |
| 2024-02-22 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 6,008.11 | 3,200 |
| 2024-02-21 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,008.11 | 400 |
| 2024-02-20 | 7,700.00 | 7,700.00 | 7,600.00 | 7,700.00 | 6,008.11 | 17,600 |
| 2024-02-19 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,008.11 | 15,000 |
| 2024-02-16 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,008.11 | 100 |
| 2024-02-15 | 7,500.00 | 7,700.00 | 7,500.00 | 7,600.00 | 5,930.08 | 12,100 |
| 2024-02-07 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,774.03 | 200 |
| 2024-02-05 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 5,774.03 | 3,200 |
| 2024-02-02 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 5,696.00 | 6,800 |
| 2024-02-01 | 7,300.00 | 7,400.00 | 7,300.00 | 7,400.00 | 5,774.03 | 8,200 |
| 2024-01-30 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,696.00 | 3,000 |
| 2024-01-29 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 5,617.97 | 400 |
| 2024-01-26 | 7,100.00 | 7,300.00 | 7,100.00 | 7,200.00 | 5,617.97 | 900 |
| 2024-01-24 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 5,696.00 | 1,000 |
| 2024-01-23 | 7,100.00 | 7,300.00 | 7,000.00 | 7,300.00 | 5,696.00 | 2,700 |
| 2024-01-22 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,774.03 | 200 |
| 2024-01-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,852.05 | 1,000 |
| 2024-01-18 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 5,852.05 | 1,000 |
| 2024-01-16 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 5,852.05 | 1,200 |
| 2024-01-11 | 7,400.00 | 7,700.00 | 7,200.00 | 7,400.00 | 5,774.03 | 5,000 |
| 2024-01-10 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 5,774.03 | 100 |
| 2024-01-09 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 5,696.00 | 2,300 |
| 2024-01-08 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,539.94 | 200 |
| 2024-01-05 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 5,539.94 | 2,300 |
| 2024-01-04 | 6,900.00 | 7,100.00 | 6,900.00 | 7,100.00 | 5,539.94 | 800 |
| 2024-01-03 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 5,539.94 | 400 |
| 2024-01-02 | 7,000.00 | 7,100.00 | 7,000.00 | 7,100.00 | 5,539.94 | 6,200 |
| 2023-12-29 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 5,461.92 | 400 |
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.