Ngan Son JSC (HNX:NST)
Vietnam · Delayed Price · Currency is VND 13,400
+600 (4.69%)
At close: Oct 24, 2025
Ngan Son JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12,700.00 | 13,400.00 | 12,600.00 | 13,400.00 | 13,400.00 | 4.69% | 9,100 |
| Oct 23, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | -2.29% | 12,900 |
| Oct 22, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 3,001 |
| Oct 21, 2025 | 13,800.00 | 13,800.00 | 13,100.00 | 13,100.00 | 13,100.00 | -5.07% | 201 |
| Oct 15, 2025 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 6.98% | 1,000 |
| Oct 14, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -6.52% | 1,200 |
| Oct 13, 2025 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 6.15% | 2,182 |
| Oct 10, 2025 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 4.84% | 1,300 |
| Oct 9, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 300 |
| Oct 1, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 603 |
| Sep 30, 2025 | 12,400.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 1,200 |
| Sep 29, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 300 |
| Sep 25, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 3.33% | 5,500 |
| Sep 24, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 1,800 |
| Sep 23, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 0.81% | 1,300 |
| Sep 22, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 500 |
| Sep 17, 2025 | 13,100.00 | 13,100.00 | 12,300.00 | 12,400.00 | 12,400.00 | -5.34% | 616 |
| Sep 15, 2025 | 12,900.00 | 13,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | -7.09% | 2,300 |
| Sep 12, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 13,050.00 | 2.92% | 121 |
| Sep 11, 2025 | 13,700.00 | 13,800.00 | 13,700.00 | 13,700.00 | 12,679.79 | -0.72% | 1,000 |
| Sep 8, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,772.34 | - | 401 |
| Sep 5, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 12,772.34 | - | 350 |
| Sep 4, 2025 | 13,700.00 | 13,800.00 | 13,700.00 | 13,800.00 | 12,772.34 | 0.73% | 450 |
| Sep 3, 2025 | 13,000.00 | 13,700.00 | 13,000.00 | 13,700.00 | 12,679.79 | -0.72% | 150 |
| Aug 29, 2025 | 13,600.00 | 13,800.00 | 12,900.00 | 13,800.00 | 12,772.34 | 2.22% | 3,900 |
| Aug 27, 2025 | 12,900.00 | 13,500.00 | 12,800.00 | 13,500.00 | 12,494.68 | -2.17% | 600 |
| Aug 22, 2025 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 12,772.34 | 2.99% | 11,600 |
| Aug 20, 2025 | 13,000.00 | 13,700.00 | 13,000.00 | 13,400.00 | 12,402.13 | 3.08% | 1,501 |
| Aug 19, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,031.92 | - | 1,200 |
| Aug 18, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 12,031.92 | -0.76% | 2,100 |
| Aug 15, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 12,124.47 | - | 300 |
| Aug 14, 2025 | 12,800.00 | 13,800.00 | 12,800.00 | 13,100.00 | 12,124.47 | -5.76% | 2,210 |
| Aug 12, 2025 | 13,000.00 | 13,900.00 | 13,000.00 | 13,900.00 | 12,864.89 | -2.80% | 1,100 |
| Aug 11, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,235.11 | 10.00% | 100 |
| Aug 8, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 12,031.92 | -0.76% | 5,501 |
| Aug 7, 2025 | 14,100.00 | 14,100.00 | 13,100.00 | 13,100.00 | 12,124.47 | - | 500 |
| Aug 6, 2025 | 13,000.00 | 13,700.00 | 13,000.00 | 13,100.00 | 12,124.47 | - | 4,100 |
| Aug 5, 2025 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 12,124.47 | -9.66% | 2,000 |
| Aug 4, 2025 | 13,500.00 | 14,500.00 | 13,500.00 | 14,500.00 | 13,420.21 | -2.03% | 1,103 |
| Aug 1, 2025 | 13,200.00 | 14,800.00 | 13,200.00 | 14,800.00 | 13,697.87 | 5.71% | 300 |
| Jul 30, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 12,957.45 | - | 1,000 |
| Jul 28, 2025 | 15,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 12,957.45 | -6.67% | 3,400 |
| Jul 25, 2025 | 16,000.00 | 16,300.00 | 15,000.00 | 15,000.00 | 13,882.98 | 0.67% | 145,700 |
| Jul 23, 2025 | 14,900.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,790.43 | 8.76% | 72,100 |
| Jul 22, 2025 | 13,800.00 | 13,800.00 | 13,700.00 | 13,700.00 | 12,679.79 | - | 17,300 |
| Jul 21, 2025 | 12,600.00 | 13,700.00 | 12,600.00 | 13,700.00 | 12,679.79 | 5.38% | 26,000 |
| Jul 15, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 13,000.00 | 12,031.92 | 9.24% | 200 |
| Jul 14, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,013.83 | -5.56% | 1,200 |
| Jul 10, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 11,661.70 | 0.80% | 45,071 |
| Jul 9, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,569.15 | 1.63% | 100 |