Ngan Son JSC (HNX:NST)
Vietnam · Delayed Price · Currency is VND 11,100
-200 (-1.77%)
At close: Oct 8, 2026
Ngan Son JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 2,538 |
| Oct 7, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | -5.04% | 1,710 |
| Oct 6, 2026 | 11,300.00 | 11,900.00 | 11,300.00 | 11,900.00 | 11,900.00 | 6.25% | 411 |
| Oct 2, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 100 |
| Oct 1, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 400 |
| Sep 30, 2026 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 11,200.00 | - | 51,210 |
| Sep 29, 2026 | 12,600.00 | 12,600.00 | 12,100.00 | 12,500.00 | 11,200.00 | - | 19,510 |
| Sep 25, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | - | 5,100 |
| Sep 24, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | - | 1,302 |
| Sep 23, 2026 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 11,200.00 | 2.46% | 200 |
| Sep 17, 2026 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 10,931.20 | -1.61% | 3,044 |
| Sep 14, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | 1.64% | 103 |
| Sep 11, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | 0.83% | 200 |
| Sep 10, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 10,841.60 | -2.42% | 1,000 |
| Sep 9, 2026 | 11,900.00 | 12,400.00 | 11,900.00 | 12,400.00 | 11,110.40 | - | 647 |
| Sep 8, 2026 | 12,800.00 | 12,800.00 | 12,400.00 | 12,400.00 | 11,110.40 | 0.81% | 3,800 |
| Sep 7, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | - | 100 |
| Sep 4, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | -0.81% | 2,200 |
| Sep 3, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | 1.64% | 3,200 |
| Aug 28, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | 0.83% | 1,000 |
| Aug 26, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 10,841.60 | - | 2,000 |
| Aug 25, 2026 | 12,900.00 | 12,900.00 | 12,100.00 | 12,100.00 | 10,841.60 | -1.63% | 4,000 |
| Aug 21, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | - | 1,000 |
| Aug 20, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | -0.81% | 100 |
| Aug 19, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | - | 400 |
| Aug 18, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | - | 100 |
| Aug 17, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 11,110.40 | 0.81% | 2,300 |
| Aug 11, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | - | 1,500 |
| Aug 10, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | - | 300 |
| Jul 30, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 11,020.80 | 2.50% | 100 |
| Jul 28, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,752.00 | 0.84% | 2,500 |
| Jul 27, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 10,662.40 | -2.46% | 200 |
| Jul 23, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | - | 100 |
| Jul 16, 2026 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 10,931.20 | 1.67% | 2,710 |
| Jul 15, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 10,752.00 | - | 700 |
| Jul 13, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 10,752.00 | -3.23% | 3,020 |
| Jul 8, 2026 | 12,200.00 | 12,400.00 | 11,800.00 | 12,400.00 | 11,110.40 | - | 3,600 |
| Jul 7, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 11,110.40 | 1.64% | 4,400 |
| Jul 2, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | - | 2,000 |
| Jul 1, 2026 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 10,931.20 | - | 1,123 |
| Jun 30, 2026 | 12,300.00 | 12,300.00 | 12,200.00 | 12,200.00 | 10,931.20 | -1.61% | 500 |
| Jun 29, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 11,110.40 | -0.80% | 1,000 |
| Jun 22, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | - | 101 |
| Jun 19, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 11,200.00 | -2.34% | 2,700 |
| Jun 16, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 11,468.80 | 4.92% | 1,000 |
| Jun 15, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,931.20 | - | 4,403 |
| Jun 12, 2026 | 12,100.00 | 12,200.00 | 11,800.00 | 12,200.00 | 10,931.20 | 1.67% | 5,200 |
| Jun 11, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,752.00 | 1.69% | 500 |
| Jun 9, 2026 | 12,100.00 | 12,100.00 | 11,800.00 | 11,800.00 | 10,572.80 | -6.35% | 31,900 |
| Jun 8, 2026 | 11,900.00 | 12,600.00 | 11,900.00 | 12,600.00 | 11,289.60 | - | 7,600 |