Ngan Son JSC (HNX:NST)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,400
0.00 (0.00%)
At close: Oct 1, 2025

Ngan Son JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202512,100.0012,400.0012,100.0012,400.0012,400.00-603
Sep 30, 202512,400.0012,400.0012,200.0012,400.0012,400.00-1,200
Sep 29, 202512,400.0012,400.0012,400.0012,400.0012,400.00-300
Sep 25, 202512,400.0012,400.0012,400.0012,400.0012,400.003.33%5,500
Sep 24, 202512,100.0012,100.0012,000.0012,000.0012,000.00-4.00%1,800
Sep 23, 202512,200.0012,500.0012,200.0012,500.0012,500.000.81%1,300
Sep 22, 202512,400.0012,500.0012,400.0012,400.0012,400.00-500
Sep 17, 202513,100.0013,100.0012,300.0012,400.0012,400.00-5.34%616
Sep 15, 202512,900.0013,100.0012,900.0013,100.0013,100.00-7.09%2,300
Sep 12, 202514,100.0014,100.0014,100.0014,100.0013,050.002.92%121
Sep 11, 202513,700.0013,800.0013,700.0013,700.0012,679.79-0.72%1,000
Sep 8, 202513,800.0013,800.0013,800.0013,800.0012,772.34-401
Sep 5, 202513,800.0013,800.0013,800.0013,800.0012,772.34-350
Sep 4, 202513,700.0013,800.0013,700.0013,800.0012,772.340.73%450
Sep 3, 202513,000.0013,700.0013,000.0013,700.0012,679.79-0.72%150
Aug 29, 202513,600.0013,800.0012,900.0013,800.0012,772.342.22%3,900
Aug 27, 202512,900.0013,500.0012,800.0013,500.0012,494.68-2.17%600
Aug 22, 202513,000.0013,800.0013,000.0013,800.0012,772.342.99%11,600
Aug 20, 202513,000.0013,700.0013,000.0013,400.0012,402.133.08%1,501
Aug 19, 202513,000.0013,000.0013,000.0013,000.0012,031.92-1,200
Aug 18, 202513,100.0013,100.0013,000.0013,000.0012,031.92-0.76%2,100
Aug 15, 202513,100.0013,100.0013,100.0013,100.0012,124.47-300
Aug 14, 202512,800.0013,800.0012,800.0013,100.0012,124.47-5.76%2,210
Aug 12, 202513,000.0013,900.0013,000.0013,900.0012,864.89-2.80%1,100
Aug 11, 202514,300.0014,300.0014,300.0014,300.0013,235.1110.00%100
Aug 8, 202513,100.0013,100.0013,000.0013,000.0012,031.92-0.76%5,501
Aug 7, 202514,100.0014,100.0013,100.0013,100.0012,124.47-500
Aug 6, 202513,000.0013,700.0013,000.0013,100.0012,124.47-4,100
Aug 5, 202513,200.0013,200.0013,100.0013,100.0012,124.47-9.66%2,000
Aug 4, 202513,500.0014,500.0013,500.0014,500.0013,420.21-2.03%1,103
Aug 1, 202513,200.0014,800.0013,200.0014,800.0013,697.875.71%300
Jul 30, 202514,000.0014,000.0014,000.0014,000.0012,957.45-1,000
Jul 28, 202515,000.0015,000.0014,000.0014,000.0012,957.45-6.67%3,400
Jul 25, 202516,000.0016,300.0015,000.0015,000.0013,882.980.67%145,700
Jul 23, 202514,900.0015,000.0014,900.0014,900.0013,790.438.76%72,100
Jul 22, 202513,800.0013,800.0013,700.0013,700.0012,679.79-17,300
Jul 21, 202512,600.0013,700.0012,600.0013,700.0012,679.795.38%26,000
Jul 15, 202512,500.0013,000.0012,500.0013,000.0012,031.929.24%200
Jul 14, 202512,100.0012,100.0011,900.0011,900.0011,013.83-5.56%1,200
Jul 10, 202512,500.0012,600.0012,500.0012,600.0011,661.700.80%45,071
Jul 9, 202512,500.0012,500.0012,500.0012,500.0011,569.151.63%100
Jul 8, 202513,500.0013,500.0011,800.0012,300.0011,384.04-1.60%1,401
Jul 7, 202512,000.0012,500.0012,000.0012,500.0011,569.152.46%8,100
Jul 4, 202512,400.0012,400.0012,200.0012,200.0011,291.490.83%4,100
Jul 3, 202512,100.0012,100.0012,100.0012,100.0011,198.94-9.02%15,100
Jun 30, 202513,300.0013,300.0013,300.0013,300.0012,309.578.13%100
Jun 27, 202512,000.0012,300.0012,000.0012,300.0011,384.042.50%11,500
Jun 26, 202511,900.0012,000.0011,800.0012,000.0011,106.380.84%3,900
Jun 25, 202511,900.0011,900.0011,900.0011,900.0011,013.83-0.83%5,900
Jun 24, 202511,700.0012,000.0011,700.0012,000.0011,106.38-15,100