Nam Tan Uyen Joint Stock Corporation (HOSE:NTC)
Vietnam · Delayed Price · Currency is VND 154,000
-1,000 (-0.65%)
At close: Feb 27, 2026
Nam Tan Uyen Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 153,000.00 | 153,800.00 | 152,000.00 | 153,000.00 | 153,000.00 | -0.65% | 39,973 |
| Feb 27, 2026 | 155,000.00 | 155,000.00 | 154,000.00 | 154,000.00 | 154,000.00 | -0.65% | 11,315 |
| Feb 26, 2026 | 156,000.00 | 156,000.00 | 154,600.00 | 155,000.00 | 155,000.00 | -0.83% | 11,971 |
| Feb 25, 2026 | 155,000.00 | 156,700.00 | 155,000.00 | 156,300.00 | 156,300.00 | 0.19% | 26,066 |
| Feb 24, 2026 | 155,500.00 | 156,000.00 | 154,000.00 | 156,000.00 | 156,000.00 | 0.32% | 15,599 |
| Feb 23, 2026 | 156,000.00 | 156,000.00 | 154,000.00 | 155,500.00 | 155,500.00 | 0.45% | 9,029 |
| Feb 13, 2026 | 153,100.00 | 155,800.00 | 153,000.00 | 154,800.00 | 154,800.00 | 1.18% | 12,350 |
| Feb 12, 2026 | 153,200.00 | 153,400.00 | 153,000.00 | 153,000.00 | 153,000.00 | -0.07% | 12,690 |
| Feb 11, 2026 | 153,100.00 | 154,000.00 | 153,000.00 | 153,100.00 | 153,100.00 | 0.07% | 16,226 |
| Feb 10, 2026 | 156,700.00 | 156,700.00 | 152,800.00 | 153,000.00 | 153,000.00 | -0.65% | 32,877 |
| Feb 9, 2026 | 155,000.00 | 157,900.00 | 153,200.00 | 154,000.00 | 154,000.00 | - | 5,420 |
| Feb 6, 2026 | 156,800.00 | 156,800.00 | 154,000.00 | 154,000.00 | 154,000.00 | -2.41% | 14,923 |
| Feb 5, 2026 | 158,300.00 | 158,400.00 | 157,700.00 | 157,800.00 | 157,800.00 | -1.25% | 11,892 |
| Feb 4, 2026 | 161,500.00 | 162,000.00 | 159,000.00 | 159,800.00 | 159,800.00 | -0.62% | 15,022 |
| Feb 3, 2026 | 159,000.00 | 161,400.00 | 155,700.00 | 160,800.00 | 160,800.00 | 3.34% | 40,100 |
| Feb 2, 2026 | 155,800.00 | 156,000.00 | 154,500.00 | 155,600.00 | 155,600.00 | -0.13% | 6,942 |
| Jan 30, 2026 | 154,500.00 | 156,800.00 | 154,500.00 | 155,800.00 | 155,800.00 | 0.91% | 13,700 |
| Jan 29, 2026 | 153,300.00 | 154,400.00 | 152,800.00 | 154,400.00 | 154,400.00 | 0.72% | 19,110 |
| Jan 28, 2026 | 154,500.00 | 154,500.00 | 152,800.00 | 153,300.00 | 153,300.00 | -0.78% | 16,384 |
| Jan 27, 2026 | 154,400.00 | 155,000.00 | 154,000.00 | 154,500.00 | 154,500.00 | - | 5,644 |
| Jan 26, 2026 | 156,000.00 | 156,000.00 | 153,000.00 | 154,500.00 | 154,500.00 | -0.90% | 33,312 |
| Jan 23, 2026 | 157,000.00 | 157,000.00 | 155,800.00 | 155,900.00 | 155,900.00 | -0.95% | 20,001 |
| Jan 22, 2026 | 156,000.00 | 157,500.00 | 156,000.00 | 157,400.00 | 157,400.00 | 0.77% | 14,801 |
| Jan 21, 2026 | 157,000.00 | 157,500.00 | 156,000.00 | 156,200.00 | 156,200.00 | -0.51% | 17,584 |
| 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 |