Ngan Son JSC (HNX:NST)
Vietnam · Delayed Price · Currency is VND 12,000
+100 (0.84%)
At close: Feb 2, 2026
Ngan Son JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 11,900.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 3.33% | 9,100 |
| Feb 2, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 1,000 |
| Jan 30, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | -2.46% | 9,800 |
| Jan 29, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 101 |
| Jan 28, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 4.27% | 100 |
| Jan 27, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 5,800 |
| Jan 26, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 4,300 |
| Jan 23, 2026 | 12,200.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | -4.84% | 17,700 |
| Jan 22, 2026 | 12,100.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 0.81% | 9,400 |
| Jan 21, 2026 | 12,100.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | -4.65% | 24,704 |
| Jan 20, 2026 | 12,000.00 | 12,900.00 | 12,000.00 | 12,900.00 | 12,900.00 | 1.57% | 9,126 |
| Jan 19, 2026 | 12,800.00 | 12,800.00 | 12,200.00 | 12,700.00 | 12,700.00 | -5.93% | 63,184 |
| Jan 16, 2026 | 14,000.00 | 14,000.00 | 13,300.00 | 13,500.00 | 13,500.00 | 2.27% | 18,326 |
| Jan 15, 2026 | 12,000.00 | 13,200.00 | 12,000.00 | 13,200.00 | 13,200.00 | 10.00% | 76,584 |
| Jan 14, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 3.45% | 3,510 |
| Jan 13, 2026 | 12,200.00 | 12,200.00 | 11,600.00 | 11,600.00 | 11,600.00 | -4.92% | 900 |
| Jan 12, 2026 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 3.39% | 235 |
| Jan 9, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 66,470 |
| Jan 8, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.85% | 3,000 |
| Jan 7, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 5,509 |
| Jan 6, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 2,119 |
| Jan 5, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 10,311 |
| Dec 31, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 7,716 |
| Dec 30, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 3,000 |
| Dec 29, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 400 |
| Dec 26, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 9,200 |
| Dec 25, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 8,500 |
| Dec 24, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 11,078 |
| Dec 23, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 18,700 |
| Dec 22, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 18,700 |
| Dec 19, 2025 | 12,000.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1.67% | 8,300 |
| Dec 18, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 3,000 |
| Dec 17, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 6,500 |
| Dec 16, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 1,100 |
| Dec 15, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 26,206 |
| Dec 12, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 100 |
| Dec 11, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 9,000 |
| Dec 10, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 5,500 |
| Dec 9, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 600 |
| Dec 8, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 100 |
| Dec 5, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 300 |
| Dec 4, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 9,300 |
| Dec 3, 2025 | 12,800.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | - | 7,939 |
| Dec 2, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 101 |
| Dec 1, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 100 |
| Nov 28, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 300 |
| Nov 27, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.78% | 300 |
| Nov 25, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 400 |
| Nov 24, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 400 |
| Nov 21, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 300 |