Nui Nho Stone JSC (HOSE:NNC)
Vietnam · Delayed Price · Currency is VND 44,500
+300 (0.68%)
At close: Aug 29, 2025
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43,150.00 | 45,000.00 | 43,150.00 | 44,500.00 | 44,500.00 | 0.68% | 54,905 |
| Aug 28, 2025 | 43,700.00 | 44,200.00 | 43,000.00 | 44,200.00 | 44,200.00 | - | 28,703 |
| Aug 27, 2025 | 44,950.00 | 44,950.00 | 43,000.00 | 44,200.00 | 44,200.00 | 0.45% | 14,709 |
| Aug 26, 2025 | 42,900.00 | 44,000.00 | 42,600.00 | 44,000.00 | 44,000.00 | 0.11% | 27,003 |
| Aug 25, 2025 | 44,850.00 | 44,850.00 | 42,900.00 | 43,950.00 | 43,950.00 | -0.79% | 22,233 |
| Aug 22, 2025 | 44,300.00 | 44,300.00 | 42,100.00 | 44,300.00 | 44,300.00 | 0.68% | 27,546 |
| Aug 21, 2025 | 43,000.00 | 45,500.00 | 42,550.00 | 44,000.00 | 44,000.00 | - | 94,838 |
| Aug 20, 2025 | 43,000.00 | 44,000.00 | 42,300.00 | 44,000.00 | 44,000.00 | 0.34% | 49,993 |
| Aug 19, 2025 | 44,100.00 | 44,100.00 | 42,750.00 | 43,850.00 | 43,850.00 | 0.34% | 76,677 |
| Aug 18, 2025 | 44,000.00 | 44,500.00 | 43,000.00 | 43,700.00 | 43,700.00 | 1.63% | 28,211 |
| Aug 15, 2025 | 42,000.00 | 43,900.00 | 41,550.00 | 43,000.00 | 43,000.00 | - | 65,212 |
| Aug 14, 2025 | 43,700.00 | 44,300.00 | 40,700.00 | 43,000.00 | 43,000.00 | -1.60% | 40,584 |
| Aug 13, 2025 | 41,700.00 | 43,950.00 | 41,700.00 | 43,700.00 | 43,700.00 | 5.43% | 108,230 |
| Aug 12, 2025 | 39,000.00 | 41,700.00 | 39,000.00 | 41,450.00 | 41,450.00 | 6.28% | 201,424 |
| Aug 11, 2025 | 38,200.00 | 39,200.00 | 38,200.00 | 39,000.00 | 39,000.00 | 2.09% | 71,301 |
| Aug 8, 2025 | 37,900.00 | 38,400.00 | 37,600.00 | 38,200.00 | 38,200.00 | 0.79% | 21,116 |
| Aug 7, 2025 | 36,800.00 | 37,900.00 | 36,600.00 | 37,900.00 | 37,900.00 | 0.26% | 51,272 |
| Aug 6, 2025 | 36,850.00 | 37,800.00 | 36,500.00 | 37,800.00 | 36,800.00 | 3.56% | 76,587 |
| Aug 5, 2025 | 36,700.00 | 36,700.00 | 36,200.00 | 36,500.00 | 35,534.39 | 0.55% | 80,120 |
| Aug 4, 2025 | 36,000.00 | 36,700.00 | 36,000.00 | 36,300.00 | 35,339.68 | 0.28% | 84,155 |
| Aug 1, 2025 | 36,300.00 | 36,300.00 | 35,800.00 | 36,200.00 | 35,242.33 | 0.56% | 14,000 |
| Jul 31, 2025 | 36,150.00 | 36,600.00 | 35,550.00 | 36,000.00 | 35,047.62 | -1.37% | 45,600 |
| Jul 30, 2025 | 36,500.00 | 36,600.00 | 35,700.00 | 36,500.00 | 35,534.39 | -0.41% | 74,025 |
| Jul 29, 2025 | 36,800.00 | 36,850.00 | 36,100.00 | 36,650.00 | 35,680.42 | -0.95% | 50,200 |
| Jul 28, 2025 | 37,900.00 | 37,900.00 | 36,700.00 | 37,000.00 | 36,021.16 | -2.37% | 49,930 |
| Jul 25, 2025 | 37,150.00 | 37,900.00 | 37,000.00 | 37,900.00 | 36,897.35 | -0.26% | 41,900 |
| Jul 24, 2025 | 38,000.00 | 38,000.00 | 37,000.00 | 38,000.00 | 36,994.71 | 0.53% | 56,630 |
| Jul 23, 2025 | 38,000.00 | 38,000.00 | 37,100.00 | 37,800.00 | 36,800.00 | 0.27% | 32,540 |
| Jul 22, 2025 | 36,700.00 | 38,000.00 | 36,700.00 | 37,700.00 | 36,702.65 | -0.79% | 55,307 |
| Jul 21, 2025 | 38,250.00 | 38,250.00 | 37,500.00 | 38,000.00 | 36,994.71 | 5.70% | 66,161 |
| Jul 18, 2025 | 34,000.00 | 35,950.00 | 33,350.00 | 35,950.00 | 34,998.94 | 6.99% | 144,023 |
| Jul 17, 2025 | 32,350.00 | 33,600.00 | 32,350.00 | 33,600.00 | 32,711.11 | 1.97% | 75,001 |
| Jul 16, 2025 | 33,050.00 | 33,100.00 | 32,700.00 | 32,950.00 | 32,078.31 | -0.30% | 26,837 |
| Jul 15, 2025 | 33,000.00 | 33,200.00 | 32,700.00 | 33,050.00 | 32,175.66 | 0.15% | 69,515 |
| Jul 14, 2025 | 32,650.00 | 33,200.00 | 32,500.00 | 33,000.00 | 32,126.98 | -0.60% | 43,665 |
| Jul 11, 2025 | 32,700.00 | 33,200.00 | 32,600.00 | 33,200.00 | 32,321.69 | -0.15% | 33,745 |
| Jul 10, 2025 | 33,050.00 | 33,250.00 | 32,600.00 | 33,250.00 | 32,370.37 | -0.30% | 46,742 |
| Jul 9, 2025 | 33,100.00 | 33,350.00 | 32,650.00 | 33,350.00 | 32,467.73 | - | 64,701 |
| Jul 8, 2025 | 32,700.00 | 33,400.00 | 32,700.00 | 33,350.00 | 32,467.73 | -0.45% | 55,091 |
| Jul 7, 2025 | 32,950.00 | 33,600.00 | 32,700.00 | 33,500.00 | 32,613.76 | - | 54,038 |
| Jul 4, 2025 | 32,650.00 | 33,500.00 | 32,500.00 | 33,500.00 | 32,613.76 | 0.30% | 59,500 |
| Jul 3, 2025 | 32,650.00 | 33,400.00 | 32,450.00 | 33,400.00 | 32,516.40 | 0.30% | 88,204 |
| Jul 2, 2025 | 32,800.00 | 33,300.00 | 32,650.00 | 33,300.00 | 32,419.05 | -0.30% | 61,415 |
| Jul 1, 2025 | 33,900.00 | 34,400.00 | 32,500.00 | 33,400.00 | 32,516.40 | -1.18% | 63,600 |
| Jun 30, 2025 | 33,200.00 | 33,800.00 | 32,500.00 | 33,800.00 | 32,905.82 | - | 83,700 |
| Jun 27, 2025 | 34,300.00 | 34,300.00 | 31,650.00 | 33,800.00 | 32,905.82 | -0.59% | 35,603 |
| Jun 26, 2025 | 34,000.00 | 34,300.00 | 33,500.00 | 34,000.00 | 33,100.53 | - | 27,320 |
| Jun 25, 2025 | 33,500.00 | 34,400.00 | 33,450.00 | 34,000.00 | 33,100.53 | 1.64% | 38,380 |
| Jun 24, 2025 | 33,200.00 | 33,500.00 | 32,950.00 | 33,450.00 | 32,565.08 | 0.60% | 38,505 |
| Jun 23, 2025 | 33,000.00 | 33,300.00 | 32,600.00 | 33,250.00 | 32,370.37 | 0.45% | 32,000 |