Nui Nho Stone JSC (HOSE:NNC)
Vietnam · Delayed Price · Currency is VND 36,300
+100 (0.28%)
At close: Aug 4, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 32,300.00 | 33,100.00 | 32,300.00 | 33,100.00 | 32,224.34 | 0.61% | 28,115 |
| Jun 19, 2025 | 33,200.00 | 33,200.00 | 32,550.00 | 32,900.00 | 32,029.63 | -0.90% | 30,140 |
| Jun 18, 2025 | 33,000.00 | 33,300.00 | 32,650.00 | 33,200.00 | 32,321.69 | 0.30% | 43,945 |
| Jun 17, 2025 | 32,600.00 | 33,100.00 | 32,300.00 | 33,100.00 | 32,224.34 | 0.61% | 48,900 |
| Jun 16, 2025 | 32,800.00 | 32,950.00 | 32,500.00 | 32,900.00 | 32,029.63 | -0.30% | 25,906 |
| Jun 13, 2025 | 33,200.00 | 33,200.00 | 32,450.00 | 33,000.00 | 32,126.98 | -0.75% | 27,520 |
| Jun 12, 2025 | 32,950.00 | 33,300.00 | 32,900.00 | 33,250.00 | 32,370.37 | 1.06% | 75,620 |
| Jun 11, 2025 | 33,450.00 | 33,450.00 | 32,600.00 | 32,900.00 | 32,029.63 | -0.15% | 59,643 |
| Jun 10, 2025 | 32,700.00 | 33,200.00 | 32,300.00 | 32,950.00 | 32,078.31 | - | 45,500 |
| Jun 9, 2025 | 33,000.00 | 33,000.00 | 32,700.00 | 32,950.00 | 32,078.31 | -0.15% | 30,008 |
| Jun 6, 2025 | 33,150.00 | 33,150.00 | 32,500.00 | 33,000.00 | 32,126.98 | -0.45% | 18,435 |
| Jun 5, 2025 | 32,550.00 | 33,500.00 | 32,500.00 | 33,150.00 | 32,273.02 | -0.45% | 74,333 |
| Jun 4, 2025 | 33,500.00 | 33,500.00 | 32,400.00 | 33,300.00 | 32,419.05 | - | 40,316 |
| Jun 3, 2025 | 33,450.00 | 33,450.00 | 32,500.00 | 33,300.00 | 32,419.05 | 0.91% | 52,791 |
| Jun 2, 2025 | 31,800.00 | 33,900.00 | 31,700.00 | 33,000.00 | 32,126.98 | 4.10% | 61,745 |
| May 30, 2025 | 31,200.00 | 31,700.00 | 30,900.00 | 31,700.00 | 30,861.38 | 0.63% | 54,047 |
| May 29, 2025 | 31,350.00 | 31,500.00 | 30,800.00 | 31,500.00 | 30,666.67 | -0.94% | 101,701 |