Nam Tan Uyen Joint Stock Corporation (HOSE:NTC)
Vietnam · Delayed Price · Currency is VND 161,800
+3,800 (2.41%)
At close: Jan 19, 2026
Nam Tan Uyen Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 160,000.00 | 160,000.00 | 155,800.00 | 157,000.00 | 157,000.00 | -2.97% | 65,030 |
| Jan 19, 2026 | 158,800.00 | 166,000.00 | 158,700.00 | 161,800.00 | 161,800.00 | 2.41% | 44,006 |
| Jan 16, 2026 | 159,100.00 | 160,000.00 | 158,000.00 | 158,000.00 | 158,000.00 | -0.57% | 39,980 |
| Jan 15, 2026 | 159,000.00 | 160,500.00 | 158,000.00 | 158,900.00 | 158,900.00 | -0.06% | 9,184 |
| Jan 14, 2026 | 157,200.00 | 159,000.00 | 156,000.00 | 159,000.00 | 159,000.00 | 1.47% | 23,064 |
| Jan 13, 2026 | 156,400.00 | 157,400.00 | 156,400.00 | 156,700.00 | 156,700.00 | 0.32% | 12,643 |
| Jan 12, 2026 | 156,000.00 | 157,000.00 | 156,000.00 | 156,200.00 | 156,200.00 | 0.13% | 7,061 |
| Jan 9, 2026 | 155,100.00 | 157,100.00 | 155,100.00 | 156,000.00 | 156,000.00 | - | 15,401 |
| Jan 8, 2026 | 157,000.00 | 157,900.00 | 156,000.00 | 156,000.00 | 156,000.00 | -0.64% | 14,153 |
| Jan 7, 2026 | 155,200.00 | 157,000.00 | 155,100.00 | 157,000.00 | 157,000.00 | 0.90% | 25,196 |
| Jan 6, 2026 | 157,100.00 | 157,200.00 | 155,500.00 | 155,600.00 | 155,600.00 | 0.06% | 18,822 |
| Jan 5, 2026 | 156,300.00 | 156,300.00 | 155,000.00 | 155,500.00 | 155,500.00 | -0.58% | 16,182 |
| Dec 31, 2025 | 156,500.00 | 156,500.00 | 156,000.00 | 156,400.00 | 156,400.00 | -0.06% | 3,261 |
| Dec 30, 2025 | 157,500.00 | 157,500.00 | 156,000.00 | 156,500.00 | 156,500.00 | 0.84% | 10,762 |
| Dec 29, 2025 | 157,600.00 | 157,600.00 | 155,000.00 | 155,200.00 | 155,200.00 | 0.13% | 5,782 |
| Dec 26, 2025 | 155,100.00 | 156,000.00 | 155,000.00 | 155,000.00 | 155,000.00 | -0.19% | 21,378 |
| Dec 25, 2025 | 155,400.00 | 155,700.00 | 155,200.00 | 155,300.00 | 155,300.00 | -0.06% | 10,822 |
| Dec 24, 2025 | 155,900.00 | 155,900.00 | 155,100.00 | 155,400.00 | 155,400.00 | -0.06% | 10,933 |
| Dec 23, 2025 | 155,500.00 | 156,900.00 | 155,500.00 | 155,500.00 | 155,500.00 | - | 17,759 |
| Dec 22, 2025 | 154,100.00 | 156,300.00 | 154,000.00 | 155,500.00 | 155,500.00 | 2.03% | 16,849 |
| Dec 19, 2025 | 152,500.00 | 153,500.00 | 152,300.00 | 152,400.00 | 152,400.00 | -0.72% | 15,327 |
| Dec 18, 2025 | 154,400.00 | 154,400.00 | 152,200.00 | 153,500.00 | 153,500.00 | 0.33% | 1,479 |
| Dec 17, 2025 | 154,300.00 | 154,500.00 | 152,900.00 | 153,000.00 | 153,000.00 | -0.97% | 4,417 |
| Dec 16, 2025 | 155,000.00 | 155,000.00 | 152,300.00 | 154,500.00 | 154,500.00 | 0.78% | 10,634 |
| Dec 15, 2025 | 154,000.00 | 154,600.00 | 153,300.00 | 153,300.00 | 153,300.00 | -0.84% | 20,408 |
| Dec 12, 2025 | 155,200.00 | 155,500.00 | 154,500.00 | 154,600.00 | 154,600.00 | -0.58% | 15,826 |
| Dec 11, 2025 | 155,700.00 | 156,400.00 | 155,300.00 | 155,500.00 | 155,500.00 | -0.13% | 8,358 |
| Dec 10, 2025 | 155,700.00 | 155,800.00 | 155,000.00 | 155,700.00 | 155,700.00 | 0.13% | 9,027 |
| Dec 9, 2025 | 156,800.00 | 156,800.00 | 155,000.00 | 155,500.00 | 155,500.00 | -0.77% | 25,865 |
| Dec 8, 2025 | 157,600.00 | 157,800.00 | 156,500.00 | 156,700.00 | 156,700.00 | -0.70% | 18,870 |
| Dec 5, 2025 | 158,200.00 | 158,400.00 | 157,500.00 | 157,800.00 | 157,800.00 | -0.38% | 25,708 |
| Dec 4, 2025 | 160,900.00 | 160,900.00 | 158,400.00 | 158,400.00 | 158,400.00 | -0.81% | 19,715 |
| Dec 3, 2025 | 158,000.00 | 159,900.00 | 158,000.00 | 159,700.00 | 159,700.00 | 0.76% | 12,703 |
| Dec 2, 2025 | 158,500.00 | 158,500.00 | 158,100.00 | 158,500.00 | 158,500.00 | - | 10,610 |
| Dec 1, 2025 | 158,200.00 | 159,000.00 | 158,000.00 | 158,500.00 | 158,500.00 | 0.19% | 6,010 |
| Nov 28, 2025 | 159,600.00 | 159,600.00 | 158,000.00 | 158,200.00 | 158,200.00 | -1.06% | 34,082 |
| Nov 27, 2025 | 161,800.00 | 161,800.00 | 159,300.00 | 159,900.00 | 159,900.00 | -0.06% | 7,204 |
| Nov 26, 2025 | 160,000.00 | 160,800.00 | 159,900.00 | 160,000.00 | 160,000.00 | - | 17,430 |
| Nov 25, 2025 | 161,400.00 | 161,600.00 | 160,000.00 | 160,000.00 | 160,000.00 | -0.31% | 11,955 |
| Nov 24, 2025 | 161,000.00 | 161,800.00 | 160,000.00 | 160,500.00 | 160,500.00 | - | 10,372 |
| Nov 21, 2025 | 160,000.00 | 162,000.00 | 160,000.00 | 160,500.00 | 160,500.00 | -0.56% | 7,249 |
| Nov 20, 2025 | 161,600.00 | 162,000.00 | 161,000.00 | 161,400.00 | 161,400.00 | - | 16,839 |
| Nov 19, 2025 | 161,500.00 | 161,600.00 | 161,300.00 | 161,400.00 | 161,400.00 | -0.12% | 4,072 |
| Nov 18, 2025 | 161,900.00 | 162,600.00 | 161,600.00 | 161,600.00 | 161,600.00 | -0.19% | 18,230 |
| Nov 17, 2025 | 161,500.00 | 162,200.00 | 161,000.00 | 161,900.00 | 161,900.00 | 0.50% | 25,708 |
| Nov 14, 2025 | 161,800.00 | 162,100.00 | 161,000.00 | 161,100.00 | 161,100.00 | -0.56% | 8,714 |
| Nov 13, 2025 | 159,000.00 | 162,300.00 | 158,800.00 | 162,000.00 | 162,000.00 | 1.89% | 33,731 |
| Nov 12, 2025 | 159,200.00 | 159,500.00 | 157,700.00 | 159,000.00 | 159,000.00 | 0.38% | 11,717 |
| Nov 11, 2025 | 157,300.00 | 158,400.00 | 156,500.00 | 158,400.00 | 158,400.00 | 0.70% | 16,042 |
| Nov 10, 2025 | 158,000.00 | 158,200.00 | 156,500.00 | 157,300.00 | 157,300.00 | -0.51% | 16,139 |