Nui Nho Stone JSC (HOSE:NNC)
Vietnam · Delayed Price · Currency is VND 50,800
+800 (1.60%)
At close: Oct 8, 2025
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50,600.00 | 50,700.00 | 49,400.00 | 50,700.00 | 50,700.00 | - | 21,004 |
| Oct 9, 2025 | 50,800.00 | 50,800.00 | 49,000.00 | 50,700.00 | 50,700.00 | -0.20% | 22,380 |
| Oct 8, 2025 | 50,000.00 | 51,200.00 | 49,950.00 | 50,800.00 | 50,800.00 | 1.60% | 7,006 |
| Oct 7, 2025 | 50,000.00 | 50,000.00 | 48,900.00 | 50,000.00 | 50,000.00 | 0.20% | 29,600 |
| Oct 6, 2025 | 50,000.00 | 50,900.00 | 49,000.00 | 49,900.00 | 49,900.00 | -0.80% | 43,301 |
| Oct 3, 2025 | 50,300.00 | 51,000.00 | 49,500.00 | 50,300.00 | 50,300.00 | -2.71% | 49,433 |
| Oct 2, 2025 | 48,650.00 | 52,100.00 | 48,650.00 | 51,700.00 | 51,700.00 | -0.39% | 11,200 |
| Oct 1, 2025 | 51,500.00 | 52,900.00 | 48,350.00 | 51,900.00 | 51,900.00 | 0.19% | 18,650 |
| Sep 30, 2025 | 52,500.00 | 52,500.00 | 50,800.00 | 51,800.00 | 51,800.00 | 0.58% | 9,118 |
| Sep 29, 2025 | 48,250.00 | 53,700.00 | 48,250.00 | 51,500.00 | 51,500.00 | 0.98% | 15,710 |
| Sep 26, 2025 | 47,800.00 | 51,000.00 | 47,800.00 | 51,000.00 | 51,000.00 | 2.51% | 56,995 |
| Sep 25, 2025 | 50,800.00 | 52,000.00 | 49,200.00 | 49,750.00 | 49,750.00 | -0.70% | 15,650 |
| Sep 24, 2025 | 49,000.00 | 50,300.00 | 47,250.00 | 50,100.00 | 50,100.00 | 2.66% | 50,730 |
| Sep 23, 2025 | 50,000.00 | 51,000.00 | 47,250.00 | 48,800.00 | 48,800.00 | -3.56% | 186,031 |
| Sep 22, 2025 | 53,700.00 | 53,700.00 | 50,600.00 | 50,600.00 | 50,600.00 | -6.99% | 217,391 |
| Sep 19, 2025 | 53,400.00 | 54,600.00 | 53,100.00 | 54,400.00 | 54,400.00 | 0.93% | 70,116 |
| Sep 18, 2025 | 52,600.00 | 54,000.00 | 52,400.00 | 53,900.00 | 53,900.00 | -0.19% | 46,819 |
| Sep 17, 2025 | 52,600.00 | 54,500.00 | 52,600.00 | 54,000.00 | 54,000.00 | - | 47,848 |
| Sep 16, 2025 | 54,000.00 | 54,900.00 | 52,100.00 | 54,000.00 | 54,000.00 | -0.55% | 31,971 |
| Sep 15, 2025 | 53,900.00 | 55,300.00 | 53,100.00 | 54,300.00 | 54,300.00 | 5.03% | 87,572 |
| Sep 12, 2025 | 49,200.00 | 52,000.00 | 49,200.00 | 51,700.00 | 51,700.00 | 5.08% | 27,282 |
| Sep 11, 2025 | 46,000.00 | 49,300.00 | 45,200.00 | 49,200.00 | 49,200.00 | 6.72% | 82,313 |
| Sep 10, 2025 | 44,500.00 | 46,100.00 | 44,000.00 | 46,100.00 | 46,100.00 | 1.99% | 65,530 |
| Sep 9, 2025 | 45,200.00 | 45,200.00 | 44,000.00 | 45,200.00 | 45,200.00 | - | 7,801 |
| Sep 8, 2025 | 45,750.00 | 45,800.00 | 43,600.00 | 45,200.00 | 45,200.00 | -1.31% | 86,532 |
| Sep 5, 2025 | 46,500.00 | 46,500.00 | 44,450.00 | 45,800.00 | 45,800.00 | 2.58% | 11,906 |
| Sep 4, 2025 | 44,700.00 | 44,700.00 | 43,500.00 | 44,650.00 | 44,650.00 | 0.34% | 9,780 |
| Sep 3, 2025 | 44,000.00 | 44,500.00 | 43,250.00 | 44,500.00 | 44,500.00 | - | 34,752 |
| 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 |