Nui Nho Stone JSC (HOSE:NNC)
Vietnam · Delayed Price · Currency is VND 40,900
-600 (-1.45%)
At close: Jul 24, 2026
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 40,500.00 | 42,600.00 | 40,000.00 | 40,900.00 | 40,900.00 | -1.45% | 35,966 |
| Jul 23, 2026 | 42,800.00 | 42,800.00 | 41,150.00 | 41,500.00 | 41,500.00 | -3.04% | 21,168 |
| Jul 22, 2026 | 43,600.00 | 43,800.00 | 42,000.00 | 42,800.00 | 42,800.00 | -2.06% | 38,503 |
| Jul 21, 2026 | 43,100.00 | 44,000.00 | 43,050.00 | 43,700.00 | 43,700.00 | -0.91% | 33,721 |
| Jul 20, 2026 | 44,000.00 | 44,250.00 | 43,000.00 | 44,100.00 | 44,100.00 | -0.79% | 41,600 |
| Jul 17, 2026 | 43,450.00 | 44,500.00 | 43,450.00 | 44,450.00 | 44,450.00 | 1.25% | 17,644 |
| Jul 16, 2026 | 43,300.00 | 44,050.00 | 43,000.00 | 43,900.00 | 43,900.00 | 1.50% | 31,623 |
| Jul 15, 2026 | 42,450.00 | 43,300.00 | 42,450.00 | 43,250.00 | 43,250.00 | -0.23% | 20,609 |
| Jul 14, 2026 | 41,700.00 | 43,400.00 | 41,700.00 | 43,350.00 | 43,350.00 | 0.35% | 24,075 |
| Jul 13, 2026 | 43,900.00 | 43,900.00 | 42,000.00 | 43,200.00 | 43,200.00 | -0.69% | 15,910 |
| Jul 10, 2026 | 43,000.00 | 43,750.00 | 42,900.00 | 43,500.00 | 43,500.00 | -0.68% | 26,000 |
| Jul 9, 2026 | 44,000.00 | 44,000.00 | 42,700.00 | 43,800.00 | 43,800.00 | -0.45% | 34,835 |
| Jul 8, 2026 | 43,700.00 | 44,000.00 | 42,800.00 | 44,000.00 | 44,000.00 | 1.85% | 52,716 |
| Jul 7, 2026 | 44,250.00 | 44,250.00 | 43,200.00 | 43,200.00 | 43,200.00 | -3.14% | 23,308 |
| Jul 6, 2026 | 44,600.00 | 44,600.00 | 44,200.00 | 44,600.00 | 44,600.00 | - | 22,400 |
| Jul 3, 2026 | 44,450.00 | 44,600.00 | 44,100.00 | 44,600.00 | 44,600.00 | -0.22% | 29,210 |
| Jul 2, 2026 | 44,450.00 | 44,800.00 | 44,050.00 | 44,700.00 | 44,700.00 | -0.22% | 26,410 |
| Jul 1, 2026 | 44,300.00 | 44,800.00 | 44,000.00 | 44,800.00 | 44,800.00 | - | 43,115 |
| Jun 30, 2026 | 44,800.00 | 44,800.00 | 44,000.00 | 44,800.00 | 44,800.00 | - | 40,728 |
| Jun 29, 2026 | 44,750.00 | 44,800.00 | 43,900.00 | 44,800.00 | 44,800.00 | - | 29,816 |
| Jun 26, 2026 | 44,000.00 | 44,800.00 | 44,000.00 | 44,800.00 | 44,800.00 | -0.11% | 21,850 |
| Jun 25, 2026 | 43,900.00 | 45,500.00 | 43,350.00 | 44,850.00 | 44,850.00 | 1.70% | 32,338 |
| Jun 24, 2026 | 43,850.00 | 44,550.00 | 43,500.00 | 44,100.00 | 44,100.00 | -0.23% | 23,301 |
| Jun 23, 2026 | 43,150.00 | 44,300.00 | 43,150.00 | 44,200.00 | 44,200.00 | 1.14% | 39,584 |
| Jun 22, 2026 | 43,150.00 | 43,750.00 | 43,000.00 | 43,700.00 | 43,700.00 | -0.68% | 26,245 |
| Jun 19, 2026 | 43,900.00 | 44,000.00 | 43,450.00 | 44,000.00 | 44,000.00 | -0.11% | 44,434 |
| Jun 18, 2026 | 43,600.00 | 44,050.00 | 43,500.00 | 44,050.00 | 44,050.00 | 0.23% | 43,672 |
| Jun 17, 2026 | 44,350.00 | 44,450.00 | 43,700.00 | 43,950.00 | 43,950.00 | -1.12% | 46,018 |
| Jun 16, 2026 | 43,800.00 | 44,450.00 | 43,600.00 | 44,450.00 | 44,450.00 | 0.68% | 51,566 |
| Jun 15, 2026 | 43,900.00 | 44,150.00 | 43,400.00 | 44,150.00 | 44,150.00 | 0.46% | 24,660 |
| Jun 12, 2026 | 44,400.00 | 44,400.00 | 43,300.00 | 43,950.00 | 43,950.00 | 0.11% | 23,952 |
| Jun 11, 2026 | 43,050.00 | 43,900.00 | 43,050.00 | 43,900.00 | 43,900.00 | -0.11% | 18,036 |
| Jun 10, 2026 | 44,000.00 | 44,350.00 | 43,200.00 | 43,950.00 | 43,950.00 | -0.11% | 20,842 |
| Jun 9, 2026 | 42,200.00 | 44,000.00 | 42,200.00 | 44,000.00 | 44,000.00 | 4.39% | 43,310 |
| Jun 8, 2026 | 45,300.00 | 45,300.00 | 42,150.00 | 42,150.00 | 42,150.00 | -6.95% | 86,020 |
| Jun 5, 2026 | 45,250.00 | 45,500.00 | 44,100.00 | 45,300.00 | 45,300.00 | -1.09% | 41,399 |
| Jun 4, 2026 | 45,900.00 | 45,900.00 | 44,500.00 | 45,800.00 | 45,800.00 | -0.43% | 32,428 |
| Jun 3, 2026 | 46,000.00 | 46,500.00 | 45,300.00 | 46,000.00 | 46,000.00 | -1.71% | 29,249 |
| Jun 2, 2026 | 46,200.00 | 46,900.00 | 46,050.00 | 46,800.00 | 46,800.00 | -0.64% | 24,507 |
| Jun 1, 2026 | 46,600.00 | 47,250.00 | 46,300.00 | 47,100.00 | 47,100.00 | -0.42% | 27,004 |
| May 29, 2026 | 46,700.00 | 47,300.00 | 46,300.00 | 47,300.00 | 47,300.00 | - | 24,670 |
| May 28, 2026 | 46,700.00 | 47,500.00 | 45,400.00 | 47,300.00 | 47,300.00 | -0.63% | 36,636 |
| May 27, 2026 | 46,650.00 | 47,700.00 | 46,650.00 | 47,600.00 | 47,600.00 | -0.42% | 28,427 |
| May 26, 2026 | 47,800.00 | 47,800.00 | 46,900.00 | 47,800.00 | 47,800.00 | 0.21% | 34,953 |
| May 25, 2026 | 47,900.00 | 48,000.00 | 46,500.00 | 47,700.00 | 47,700.00 | -0.42% | 22,393 |
| 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 |