Nui Nho Stone JSC (HOSE:NNC)
Vietnam · Delayed Price · Currency is VND 46,900
+800 (1.74%)
At close: Nov 4, 2026
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 46,500.00 | 47,000.00 | 44,550.00 | 46,900.00 | 46,900.00 | 1.74% | 67,235 |
| Nov 3, 2026 | 46,500.00 | 46,900.00 | 44,300.00 | 46,100.00 | 46,100.00 | -0.86% | 40,027 |
| Nov 2, 2026 | 47,000.00 | 47,000.00 | 43,850.00 | 46,500.00 | 46,500.00 | -1.27% | 121,266 |
| Oct 30, 2026 | 49,000.00 | 49,200.00 | 47,100.00 | 47,100.00 | 47,100.00 | -4.56% | 38,793 |
| Oct 29, 2026 | 49,400.00 | 49,950.00 | 48,550.00 | 49,350.00 | 49,350.00 | -0.10% | 26,100 |
| Oct 28, 2026 | 47,550.00 | 49,900.00 | 47,550.00 | 49,400.00 | 49,400.00 | 4.55% | 47,543 |
| Oct 27, 2026 | 47,550.00 | 47,550.00 | 46,550.00 | 47,250.00 | 47,250.00 | 0.96% | 23,609 |
| Oct 26, 2026 | 47,450.00 | 48,000.00 | 46,800.00 | 46,800.00 | 46,800.00 | -1.68% | 59,101 |
| Oct 23, 2026 | 47,700.00 | 47,700.00 | 46,950.00 | 47,600.00 | 47,600.00 | -0.21% | 31,034 |
| Oct 22, 2026 | 47,850.00 | 47,850.00 | 47,000.00 | 47,700.00 | 47,700.00 | -0.31% | 41,871 |
| Oct 21, 2026 | 48,000.00 | 48,200.00 | 47,000.00 | 47,850.00 | 47,850.00 | -0.31% | 46,213 |
| Oct 20, 2026 | 47,000.00 | 48,300.00 | 46,900.00 | 48,000.00 | 48,000.00 | 4.35% | 56,203 |
| Oct 19, 2026 | 46,300.00 | 46,300.00 | 45,050.00 | 46,000.00 | 46,000.00 | -1.50% | 19,651 |
| Oct 16, 2026 | 46,650.00 | 46,700.00 | 45,300.00 | 46,700.00 | 46,700.00 | - | 19,440 |
| Oct 15, 2026 | 46,450.00 | 46,800.00 | 46,050.00 | 46,700.00 | 46,700.00 | 0.11% | 8,244 |
| Oct 14, 2026 | 46,300.00 | 46,800.00 | 44,900.00 | 46,650.00 | 46,650.00 | 0.76% | 16,623 |
| Oct 13, 2026 | 45,050.00 | 46,400.00 | 43,850.00 | 46,300.00 | 46,300.00 | 4.40% | 47,452 |
| Oct 12, 2026 | 40,500.00 | 44,500.00 | 40,500.00 | 44,350.00 | 44,350.00 | 6.35% | 32,478 |
| Oct 9, 2026 | 39,000.00 | 41,700.00 | 38,300.00 | 41,700.00 | 41,700.00 | 6.92% | 34,269 |
| Oct 8, 2026 | 38,200.00 | 39,000.00 | 37,850.00 | 39,000.00 | 39,000.00 | 1.43% | 25,209 |
| Oct 7, 2026 | 38,100.00 | 38,450.00 | 37,750.00 | 38,450.00 | 38,450.00 | -0.13% | 13,005 |
| Oct 6, 2026 | 38,000.00 | 38,500.00 | 37,800.00 | 38,500.00 | 38,500.00 | -0.39% | 12,460 |
| Oct 5, 2026 | 37,500.00 | 38,650.00 | 37,500.00 | 38,650.00 | 38,650.00 | - | 53,200 |
| Oct 2, 2026 | 38,600.00 | 38,700.00 | 38,050.00 | 38,650.00 | 38,650.00 | -0.39% | 20,102 |
| Oct 1, 2026 | 38,800.00 | 38,850.00 | 38,150.00 | 38,800.00 | 38,800.00 | - | 23,902 |
| Sep 30, 2026 | 37,700.00 | 39,000.00 | 37,500.00 | 38,800.00 | 38,800.00 | 2.51% | 25,775 |
| Sep 29, 2026 | 37,700.00 | 37,900.00 | 37,300.00 | 37,850.00 | 37,850.00 | -0.13% | 20,800 |
| Sep 28, 2026 | 37,800.00 | 37,900.00 | 37,400.00 | 37,900.00 | 37,900.00 | - | 9,301 |
| Sep 25, 2026 | 37,850.00 | 37,900.00 | 37,450.00 | 37,900.00 | 37,900.00 | - | 13,000 |
| Sep 24, 2026 | 37,750.00 | 37,900.00 | 37,750.00 | 37,900.00 | 37,900.00 | - | 5,616 |
| Sep 23, 2026 | 37,800.00 | 37,900.00 | 37,450.00 | 37,900.00 | 37,900.00 | - | 13,237 |
| Sep 22, 2026 | 37,500.00 | 37,900.00 | 37,400.00 | 37,900.00 | 37,900.00 | 0.26% | 31,185 |
| Sep 21, 2026 | 37,750.00 | 37,850.00 | 37,300.00 | 37,800.00 | 37,800.00 | 0.80% | 13,311 |
| Sep 18, 2026 | 37,550.00 | 37,850.00 | 37,450.00 | 37,500.00 | 37,500.00 | -0.66% | 12,300 |
| Sep 17, 2026 | 37,950.00 | 38,000.00 | 37,350.00 | 37,750.00 | 37,750.00 | 0.13% | 31,970 |
| Sep 16, 2026 | 37,700.00 | 37,750.00 | 37,300.00 | 37,700.00 | 37,700.00 | -0.13% | 19,210 |
| Sep 15, 2026 | 36,000.00 | 37,800.00 | 36,000.00 | 37,750.00 | 37,750.00 | 2.17% | 54,633 |
| Sep 14, 2026 | 37,500.00 | 37,850.00 | 36,900.00 | 36,950.00 | 36,950.00 | -3.27% | 46,860 |
| Sep 11, 2026 | 39,650.00 | 39,650.00 | 38,000.00 | 38,200.00 | 38,200.00 | -3.78% | 49,699 |
| Sep 10, 2026 | 40,000.00 | 40,250.00 | 39,650.00 | 39,700.00 | 39,700.00 | -1.73% | 41,904 |
| Sep 9, 2026 | 40,300.00 | 40,500.00 | 39,900.00 | 40,400.00 | 40,400.00 | -0.62% | 36,311 |
| Sep 8, 2026 | 40,250.00 | 40,750.00 | 40,200.00 | 40,650.00 | 40,650.00 | -0.37% | 33,505 |
| Sep 7, 2026 | 40,850.00 | 40,900.00 | 40,250.00 | 40,800.00 | 40,800.00 | -0.24% | 28,807 |
| Sep 4, 2026 | 40,900.00 | 41,000.00 | 40,250.00 | 40,900.00 | 40,900.00 | - | 41,500 |
| Sep 3, 2026 | 40,900.00 | 40,900.00 | 40,350.00 | 40,900.00 | 40,900.00 | -0.12% | 26,210 |
| 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 |