Nui Nho Stone JSC (HOSE:NNC)
Vietnam · Delayed Price · Currency is VND 47,900
+1,100 (2.35%)
At close: May 22, 2026
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 46,300.00 | 47,900.00 | 45,650.00 | 47,900.00 | 47,900.00 | 2.35% | 67,555 |
| May 21, 2026 | 43,900.00 | 46,800.00 | 43,600.00 | 46,800.00 | 46,800.00 | 5.64% | 64,857 |
| May 20, 2026 | 44,750.00 | 44,850.00 | 43,550.00 | 44,300.00 | 44,300.00 | -0.56% | 28,500 |
| May 19, 2026 | 44,250.00 | 44,550.00 | 43,950.00 | 44,550.00 | 44,550.00 | 0.91% | 18,510 |
| May 18, 2026 | 44,700.00 | 44,850.00 | 44,150.00 | 44,150.00 | 44,150.00 | -2.00% | 16,600 |
| May 15, 2026 | 44,950.00 | 45,050.00 | 44,500.00 | 45,050.00 | 45,050.00 | -0.22% | 26,611 |
| May 14, 2026 | 44,400.00 | 45,150.00 | 44,250.00 | 45,150.00 | 45,150.00 | 0.78% | 42,500 |
| May 13, 2026 | 44,200.00 | 44,800.00 | 44,100.00 | 44,800.00 | 44,800.00 | 0.11% | 37,458 |
| May 12, 2026 | 44,300.00 | 44,800.00 | 44,100.00 | 44,750.00 | 44,750.00 | -0.11% | 21,874 |
| May 11, 2026 | 44,850.00 | 44,850.00 | 44,050.00 | 44,800.00 | 44,800.00 | -0.11% | 36,924 |
| May 8, 2026 | 44,050.00 | 44,900.00 | 44,050.00 | 44,850.00 | 44,850.00 | 0.11% | 37,501 |
| May 7, 2026 | 44,650.00 | 44,900.00 | 44,000.00 | 44,800.00 | 44,800.00 | -0.44% | 40,923 |
| May 6, 2026 | 43,400.00 | 45,000.00 | 43,400.00 | 45,000.00 | 45,000.00 | 1.12% | 49,423 |
| May 5, 2026 | 43,100.00 | 44,600.00 | 43,100.00 | 44,500.00 | 44,500.00 | -0.45% | 38,330 |
| May 4, 2026 | 45,000.00 | 45,000.00 | 44,050.00 | 44,700.00 | 44,700.00 | -0.11% | 36,840 |
| Apr 29, 2026 | 43,900.00 | 44,850.00 | 43,900.00 | 44,750.00 | 44,750.00 | -0.33% | 35,920 |
| Apr 28, 2026 | 44,250.00 | 45,200.00 | 43,750.00 | 44,900.00 | 44,900.00 | 0.22% | 33,200 |
| Apr 24, 2026 | 43,800.00 | 44,850.00 | 43,800.00 | 44,800.00 | 44,800.00 | 2.40% | 27,220 |
| Apr 23, 2026 | 45,700.00 | 46,600.00 | 43,750.00 | 43,750.00 | 43,750.00 | -6.91% | 112,437 |
| Apr 22, 2026 | 48,000.00 | 48,000.00 | 46,800.00 | 47,000.00 | 47,000.00 | -2.08% | 34,612 |
| Apr 21, 2026 | 49,700.00 | 49,700.00 | 48,000.00 | 48,000.00 | 48,000.00 | -0.41% | 58,359 |
| Apr 20, 2026 | 48,550.00 | 48,800.00 | 47,500.00 | 48,200.00 | 48,200.00 | -1.33% | 33,326 |
| Apr 17, 2026 | 47,200.00 | 48,850.00 | 46,850.00 | 48,850.00 | 48,850.00 | 1.98% | 71,786 |
| Apr 16, 2026 | 47,300.00 | 47,900.00 | 46,750.00 | 47,900.00 | 47,900.00 | -0.21% | 48,939 |
| Apr 15, 2026 | 47,950.00 | 48,150.00 | 47,400.00 | 48,000.00 | 48,000.00 | 0.10% | 53,053 |
| Apr 14, 2026 | 47,100.00 | 48,350.00 | 47,100.00 | 47,950.00 | 47,950.00 | 2.02% | 68,016 |
| Apr 13, 2026 | 45,900.00 | 47,000.00 | 45,150.00 | 47,000.00 | 47,000.00 | 3.98% | 69,885 |
| Apr 10, 2026 | 43,650.00 | 45,500.00 | 43,650.00 | 45,200.00 | 45,200.00 | 2.03% | 46,129 |
| Apr 9, 2026 | 44,800.00 | 44,800.00 | 42,500.00 | 44,300.00 | 44,300.00 | 1.84% | 41,065 |
| Apr 8, 2026 | 42,150.00 | 43,850.00 | 42,100.00 | 43,500.00 | 43,500.00 | 0.58% | 112,002 |
| Apr 7, 2026 | 45,100.00 | 45,150.00 | 43,250.00 | 43,250.00 | 43,250.00 | -6.99% | 135,216 |
| Apr 6, 2026 | 48,800.00 | 50,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | -7.00% | 96,127 |
| Apr 3, 2026 | 50,100.00 | 50,800.00 | 48,400.00 | 50,000.00 | 50,000.00 | -1.96% | 67,850 |
| Apr 2, 2026 | 52,000.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.92% | 37,400 |
| Apr 1, 2026 | 51,600.00 | 52,400.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.76% | 37,905 |
| Mar 31, 2026 | 52,400.00 | 52,700.00 | 51,500.00 | 52,400.00 | 52,400.00 | -0.95% | 62,803 |
| Mar 30, 2026 | 52,900.00 | 53,100.00 | 51,300.00 | 52,900.00 | 52,900.00 | -0.19% | 59,330 |
| Mar 27, 2026 | 53,000.00 | 53,100.00 | 51,800.00 | 53,000.00 | 53,000.00 | -0.38% | 54,358 |
| Mar 26, 2026 | 53,000.00 | 53,600.00 | 52,700.00 | 53,200.00 | 53,200.00 | -0.37% | 27,105 |
| Mar 25, 2026 | 52,700.00 | 53,400.00 | 52,300.00 | 53,400.00 | 53,400.00 | 1.33% | 55,300 |
| Mar 24, 2026 | 50,500.00 | 53,400.00 | 50,400.00 | 52,700.00 | 52,700.00 | - | 31,904 |
| Mar 23, 2026 | 50,300.00 | 53,800.00 | 50,300.00 | 52,700.00 | 52,700.00 | -1.50% | 66,862 |
| Mar 20, 2026 | 54,000.00 | 54,000.00 | 52,000.00 | 53,500.00 | 53,500.00 | -0.19% | 77,380 |
| Mar 19, 2026 | 52,000.00 | 53,800.00 | 51,500.00 | 53,600.00 | 53,600.00 | -0.19% | 84,499 |
| Mar 18, 2026 | 53,500.00 | 53,800.00 | 53,000.00 | 53,700.00 | 53,700.00 | 0.56% | 72,574 |
| Mar 17, 2026 | 51,400.00 | 53,500.00 | 51,400.00 | 53,400.00 | 53,400.00 | 1.71% | 80,500 |
| Mar 16, 2026 | 52,000.00 | 53,000.00 | 50,800.00 | 52,500.00 | 52,500.00 | 0.96% | 61,607 |
| Mar 13, 2026 | 49,000.00 | 52,000.00 | 48,800.00 | 52,000.00 | 52,000.00 | 3.59% | 48,370 |
| Mar 12, 2026 | 49,300.00 | 50,200.00 | 48,000.00 | 50,200.00 | 50,200.00 | 1.83% | 52,000 |
| Mar 11, 2026 | 47,500.00 | 49,800.00 | 47,000.00 | 49,300.00 | 49,300.00 | 2.28% | 84,407 |