Nui Nho Stone JSC (HOSE:NNC)
Vietnam · Delayed Price · Currency is VND 46,650
+350 (0.76%)
At close: Oct 14, 2026
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |