Nui Nho Stone JSC (HOSE:NNC)
Vietnam · Delayed Price · Currency is VND 40,950
+100 (0.24%)
At close: Aug 28, 2026
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 40,350.00 | 41,000.00 | 40,300.00 | 40,950.00 | 40,950.00 | 0.24% | 35,801 |
| Aug 27, 2026 | 40,550.00 | 40,850.00 | 40,400.00 | 40,850.00 | 40,850.00 | -0.24% | 22,103 |
| Aug 26, 2026 | 40,100.00 | 41,000.00 | 40,100.00 | 40,950.00 | 40,950.00 | 0.12% | 21,241 |
| Aug 25, 2026 | 40,150.00 | 41,000.00 | 40,150.00 | 40,900.00 | 40,900.00 | 0.99% | 16,416 |
| Aug 24, 2026 | 40,500.00 | 41,500.00 | 40,500.00 | 41,500.00 | 40,500.00 | 2.60% | 20,163 |
| Aug 21, 2026 | 40,800.00 | 41,200.00 | 40,450.00 | 40,450.00 | 39,475.30 | -1.10% | 34,200 |
| Aug 20, 2026 | 40,900.00 | 40,950.00 | 40,200.00 | 40,900.00 | 39,914.46 | -0.12% | 37,729 |
| Aug 19, 2026 | 40,950.00 | 41,000.00 | 40,200.00 | 40,950.00 | 39,963.25 | -0.12% | 40,914 |
| Aug 18, 2026 | 40,350.00 | 41,000.00 | 40,000.00 | 41,000.00 | 40,012.05 | 0.61% | 49,322 |
| Aug 17, 2026 | 40,350.00 | 40,750.00 | 39,750.00 | 40,750.00 | 39,768.07 | 0.62% | 57,222 |
| Aug 14, 2026 | 40,300.00 | 40,500.00 | 39,750.00 | 40,500.00 | 39,524.10 | 0.50% | 35,900 |
| Aug 13, 2026 | 40,300.00 | 40,300.00 | 39,600.00 | 40,300.00 | 39,328.92 | - | 45,508 |
| Aug 12, 2026 | 40,000.00 | 40,300.00 | 39,550.00 | 40,300.00 | 39,328.92 | 0.25% | 34,768 |
| Aug 11, 2026 | 39,750.00 | 40,500.00 | 39,750.00 | 40,200.00 | 39,231.33 | 1.13% | 49,422 |
| Aug 10, 2026 | 39,400.00 | 39,750.00 | 38,800.00 | 39,750.00 | 38,792.17 | 0.63% | 64,421 |
| Aug 7, 2026 | 39,300.00 | 39,550.00 | 38,850.00 | 39,500.00 | 38,548.19 | -0.75% | 61,177 |
| Aug 6, 2026 | 39,500.00 | 39,900.00 | 39,250.00 | 39,800.00 | 38,840.96 | -0.13% | 23,800 |
| Aug 5, 2026 | 40,300.00 | 40,300.00 | 39,400.00 | 39,850.00 | 38,889.76 | -1.36% | 60,748 |
| Aug 4, 2026 | 40,000.00 | 40,400.00 | 38,800.00 | 40,400.00 | 39,426.51 | 6.04% | 45,167 |
| Aug 3, 2026 | 39,350.00 | 40,350.00 | 38,100.00 | 38,100.00 | 37,181.93 | -5.81% | 81,273 |
| Jul 31, 2026 | 40,600.00 | 41,050.00 | 39,400.00 | 40,450.00 | 39,475.30 | -0.25% | 36,248 |
| Jul 30, 2026 | 39,750.00 | 40,550.00 | 39,500.00 | 40,550.00 | 39,572.89 | -0.61% | 65,211 |
| Jul 29, 2026 | 40,100.00 | 40,900.00 | 39,500.00 | 40,800.00 | 39,816.87 | -0.73% | 44,600 |
| Jul 28, 2026 | 40,900.00 | 41,100.00 | 39,200.00 | 41,100.00 | 40,109.64 | 0.37% | 38,239 |
| Jul 27, 2026 | 39,200.00 | 40,950.00 | 38,050.00 | 40,950.00 | 39,963.25 | 0.12% | 123,832 |
| Jul 24, 2026 | 40,500.00 | 42,600.00 | 40,000.00 | 40,900.00 | 39,914.46 | -1.45% | 35,966 |
| Jul 23, 2026 | 42,800.00 | 42,800.00 | 41,150.00 | 41,500.00 | 40,500.00 | -3.04% | 21,168 |
| Jul 22, 2026 | 43,600.00 | 43,800.00 | 42,000.00 | 42,800.00 | 41,768.67 | -2.06% | 38,503 |
| Jul 21, 2026 | 43,100.00 | 44,000.00 | 43,050.00 | 43,700.00 | 42,646.99 | -0.91% | 33,721 |
| Jul 20, 2026 | 44,000.00 | 44,250.00 | 43,000.00 | 44,100.00 | 43,037.35 | -0.79% | 41,600 |
| Jul 17, 2026 | 43,450.00 | 44,500.00 | 43,450.00 | 44,450.00 | 43,378.92 | 1.25% | 17,644 |
| Jul 16, 2026 | 43,300.00 | 44,050.00 | 43,000.00 | 43,900.00 | 42,842.17 | 1.50% | 31,623 |
| Jul 15, 2026 | 42,450.00 | 43,300.00 | 42,450.00 | 43,250.00 | 42,207.83 | -0.23% | 20,609 |
| Jul 14, 2026 | 41,700.00 | 43,400.00 | 41,700.00 | 43,350.00 | 42,305.42 | 0.35% | 24,075 |
| Jul 13, 2026 | 43,900.00 | 43,900.00 | 42,000.00 | 43,200.00 | 42,159.04 | -0.69% | 15,910 |
| Jul 10, 2026 | 43,000.00 | 43,750.00 | 42,900.00 | 43,500.00 | 42,451.81 | -0.68% | 26,000 |
| Jul 9, 2026 | 44,000.00 | 44,000.00 | 42,700.00 | 43,800.00 | 42,744.58 | -0.45% | 34,835 |
| Jul 8, 2026 | 43,700.00 | 44,000.00 | 42,800.00 | 44,000.00 | 42,939.76 | 1.85% | 52,716 |
| Jul 7, 2026 | 44,250.00 | 44,250.00 | 43,200.00 | 43,200.00 | 42,159.04 | -3.14% | 23,308 |
| Jul 6, 2026 | 44,600.00 | 44,600.00 | 44,200.00 | 44,600.00 | 43,525.30 | - | 22,400 |
| Jul 3, 2026 | 44,450.00 | 44,600.00 | 44,100.00 | 44,600.00 | 43,525.30 | -0.22% | 29,210 |
| Jul 2, 2026 | 44,450.00 | 44,800.00 | 44,050.00 | 44,700.00 | 43,622.89 | -0.22% | 26,410 |
| Jul 1, 2026 | 44,300.00 | 44,800.00 | 44,000.00 | 44,800.00 | 43,720.48 | - | 43,115 |
| Jun 30, 2026 | 44,800.00 | 44,800.00 | 44,000.00 | 44,800.00 | 43,720.48 | - | 40,728 |
| Jun 29, 2026 | 44,750.00 | 44,800.00 | 43,900.00 | 44,800.00 | 43,720.48 | - | 29,816 |
| Jun 26, 2026 | 44,000.00 | 44,800.00 | 44,000.00 | 44,800.00 | 43,720.48 | -0.11% | 21,850 |
| Jun 25, 2026 | 43,900.00 | 45,500.00 | 43,350.00 | 44,850.00 | 43,769.28 | 1.70% | 32,338 |
| Jun 24, 2026 | 43,850.00 | 44,550.00 | 43,500.00 | 44,100.00 | 43,037.35 | -0.23% | 23,301 |
| Jun 23, 2026 | 43,150.00 | 44,300.00 | 43,150.00 | 44,200.00 | 43,134.94 | 1.14% | 39,584 |
| Jun 22, 2026 | 43,150.00 | 43,750.00 | 43,000.00 | 43,700.00 | 42,646.99 | -0.68% | 26,245 |