Ngan Son JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	7,000.00	7,100.00	7,000.00	7,100.00	5,539.94	400
2023-12-27	7,300.00	7,300.00	6,900.00	7,200.00	5,617.97	2,400
2023-12-26	7,000.00	7,000.00	6,900.00	7,000.00	5,461.92	6,700
2023-12-25	7,000.00	7,000.00	6,900.00	6,900.00	5,383.89	9,600
2023-12-22	6,900.00	6,900.00	6,900.00	6,900.00	5,383.89	100
2023-12-21	7,000.00	7,000.00	7,000.00	7,000.00	5,461.92	1,100
2023-12-20	7,100.00	7,100.00	6,900.00	6,900.00	5,383.89	200
2023-12-19	7,200.00	7,200.00	7,000.00	7,000.00	5,461.92	2,303
2023-12-18	7,000.00	7,000.00	7,000.00	7,000.00	5,461.92	5,500
2023-12-14	7,300.00	7,300.00	7,200.00	7,200.00	5,617.97	800
2023-12-13	7,300.00	7,300.00	7,300.00	7,300.00	5,696.00	1,000
2023-12-12	7,300.00	7,300.00	7,300.00	7,300.00	5,696.00	277
2023-12-11	7,000.00	7,100.00	7,000.00	7,100.00	5,539.94	200
2023-12-07	7,200.00	7,200.00	7,000.00	7,200.00	5,617.97	6,500
2023-12-06	7,000.00	7,200.00	7,000.00	7,100.00	5,539.94	2,800
2023-12-05	7,200.00	7,200.00	7,200.00	7,200.00	5,617.97	100
2023-12-04	7,000.00	7,100.00	7,000.00	7,000.00	5,461.92	28,100
2023-11-30	7,300.00	7,300.00	6,800.00	7,000.00	5,461.92	2,410
2023-11-28	7,000.00	7,000.00	7,000.00	7,000.00	5,461.92	3,000
2023-11-27	7,600.00	7,600.00	7,600.00	7,600.00	5,930.08	100
2023-11-24	7,100.00	7,600.00	6,900.00	7,400.00	5,774.03	22,600
2023-11-23	7,000.00	7,300.00	7,000.00	7,300.00	5,696.00	300
2023-11-22	7,000.00	7,200.00	6,900.00	7,200.00	5,617.97	2,100
2023-11-15	7,100.00	7,300.00	7,100.00	7,200.00	5,617.97	4,349
2023-11-14	7,400.00	7,400.00	7,300.00	7,300.00	5,696.00	600
2023-11-13	7,300.00	7,300.00	7,300.00	7,300.00	5,696.00	300
2023-11-08	7,300.00	7,300.00	7,300.00	7,300.00	5,696.00	200
2023-11-07	7,300.00	7,300.00	7,300.00	7,300.00	5,696.00	2,800
2023-11-06	7,200.00	7,400.00	7,200.00	7,300.00	5,696.00	2,000
2023-11-03	7,300.00	7,600.00	7,300.00	7,600.00	5,930.08	1,600
2023-11-02	7,200.00	7,900.00	7,200.00	7,900.00	6,164.16	300
2023-11-01	8,000.00	8,000.00	8,000.00	8,000.00	6,242.19	300
2023-10-31	7,700.00	7,700.00	7,700.00	7,700.00	6,008.11	500
2023-10-30	7,400.00	7,400.00	7,400.00	7,400.00	5,774.03	500
2023-10-27	6,500.00	7,300.00	6,500.00	7,300.00	5,696.00	1,300
2023-10-26	7,100.00	7,400.00	7,100.00	7,100.00	5,539.94	700
2023-10-25	7,700.00	7,700.00	7,500.00	7,500.00	5,852.05	6,000
2023-10-24	7,400.00	7,400.00	7,400.00	7,400.00	5,774.03	301
2023-10-20	7,900.00	7,900.00	7,900.00	7,900.00	6,164.16	301
2023-10-19	7,500.00	7,900.00	7,500.00	7,900.00	6,164.16	3,100
2023-10-18	7,700.00	8,000.00	7,700.00	8,000.00	6,242.19	200
2023-10-16	8,600.00	8,600.00	8,300.00	8,300.00	6,476.27	200
2023-10-13	8,300.00	8,300.00	8,000.00	8,000.00	6,242.19	200
2023-10-12	8,500.00	8,500.00	8,500.00	8,500.00	6,632.33	100
2023-10-11	8,500.00	8,500.00	7,700.00	8,300.00	6,476.27	23,210
2023-10-10	8,000.00	8,300.00	8,000.00	8,300.00	6,476.27	700
2023-10-05	8,200.00	8,600.00	8,200.00	8,600.00	6,710.36	1,000
2023-10-03	8,400.00	8,400.00	8,400.00	8,400.00	6,554.30	100
2023-10-02	8,500.00	8,500.00	8,500.00	8,500.00	6,632.33	100
2023-09-29	8,800.00	8,800.00	8,100.00	8,200.00	6,398.25	900
2023-09-28	8,900.00	8,900.00	8,800.00	8,800.00	6,866.41	3,100
2023-09-27	8,300.00	8,700.00	8,300.00	8,400.00	6,554.30	2,500
2023-09-26	8,200.00	8,300.00	8,100.00	8,200.00	6,398.25	20,300
2023-09-25	8,400.00	8,400.00	8,300.00	8,300.00	6,476.27	7,300
2023-09-22	9,200.00	9,200.00	8,300.00	8,500.00	6,632.33	29,400
2023-09-21	9,200.00	9,500.00	8,700.00	9,000.00	7,022.47	2,000
2023-09-20	9,200.00	9,200.00	8,800.00	8,800.00	6,866.41	600
2023-09-19	8,800.00	8,800.00	8,800.00	8,800.00	6,616.72	2,100
2023-09-15	9,100.00	9,100.00	8,600.00	8,900.00	6,691.91	4,500
2023-09-14	8,600.00	9,000.00	8,600.00	9,000.00	6,767.10	500

← NewerPage 9 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.