Nam Tan Uyen Joint Stock Corporation (HOSE:NTC)
Vietnam · Delayed Price · Currency is VND 133,300
-1,500 (-1.11%)
At close: Jul 3, 2026
Nam Tan Uyen Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 135,000.00 | 135,400.00 | 133,900.00 | 134,800.00 | 134,800.00 | 0.07% | 9,034 |
| Jul 1, 2026 | 134,000.00 | 135,000.00 | 134,000.00 | 134,700.00 | 134,700.00 | 0.52% | 8,819 |
| Jun 30, 2026 | 135,200.00 | 135,200.00 | 134,000.00 | 134,000.00 | 134,000.00 | -0.74% | 17,330 |
| Jun 29, 2026 | 135,900.00 | 135,900.00 | 134,900.00 | 135,000.00 | 135,000.00 | -0.74% | 9,027 |
| Jun 26, 2026 | 136,000.00 | 136,000.00 | 135,100.00 | 136,000.00 | 136,000.00 | - | 1,512 |
| Jun 25, 2026 | 136,000.00 | 136,300.00 | 135,000.00 | 136,000.00 | 136,000.00 | - | 13,011 |
| Jun 24, 2026 | 136,100.00 | 136,500.00 | 135,900.00 | 136,000.00 | 136,000.00 | - | 6,302 |
| Jun 23, 2026 | 137,000.00 | 137,000.00 | 136,000.00 | 136,000.00 | 136,000.00 | -0.73% | 7,701 |
| Jun 22, 2026 | 137,900.00 | 137,900.00 | 136,500.00 | 137,000.00 | 137,000.00 | -0.65% | 15,936 |
| Jun 19, 2026 | 138,000.00 | 138,000.00 | 137,400.00 | 137,900.00 | 137,900.00 | - | 1,550 |
| Jun 18, 2026 | 138,400.00 | 138,400.00 | 137,500.00 | 137,900.00 | 137,900.00 | -0.36% | 11,100 |
| Jun 17, 2026 | 138,200.00 | 138,400.00 | 138,000.00 | 138,400.00 | 138,400.00 | - | 2,810 |
| Jun 16, 2026 | 138,400.00 | 138,400.00 | 138,000.00 | 138,400.00 | 138,400.00 | -0.07% | 5,301 |
| Jun 15, 2026 | 137,800.00 | 138,500.00 | 137,600.00 | 138,500.00 | 138,500.00 | 0.51% | 6,900 |
| Jun 12, 2026 | 137,800.00 | 137,800.00 | 137,000.00 | 137,800.00 | 137,800.00 | - | 5,000 |
| Jun 11, 2026 | 137,500.00 | 138,000.00 | 137,000.00 | 137,800.00 | 137,800.00 | - | 6,700 |
| Jun 10, 2026 | 137,800.00 | 137,800.00 | 137,500.00 | 137,800.00 | 137,800.00 | 0.07% | 2,822 |
| Jun 9, 2026 | 137,700.00 | 137,800.00 | 136,600.00 | 137,700.00 | 137,700.00 | - | 6,600 |
| Jun 8, 2026 | 138,900.00 | 138,900.00 | 137,700.00 | 137,700.00 | 137,700.00 | -0.43% | 4,213 |
| Jun 5, 2026 | 138,100.00 | 138,300.00 | 137,900.00 | 138,300.00 | 138,300.00 | 0.22% | 4,311 |
| Jun 4, 2026 | 139,000.00 | 139,000.00 | 138,000.00 | 138,000.00 | 138,000.00 | -0.93% | 9,151 |
| Jun 3, 2026 | 140,300.00 | 140,300.00 | 138,200.00 | 139,300.00 | 139,300.00 | -0.71% | 6,209 |
| Jun 2, 2026 | 140,400.00 | 140,400.00 | 138,700.00 | 140,300.00 | 140,300.00 | -0.07% | 4,936 |
| Jun 1, 2026 | 140,300.00 | 141,000.00 | 140,000.00 | 140,400.00 | 140,400.00 | - | 5,057 |
| May 29, 2026 | 139,800.00 | 140,700.00 | 139,800.00 | 140,400.00 | 140,400.00 | 0.43% | 1,451 |
| May 28, 2026 | 140,000.00 | 140,000.00 | 139,800.00 | 139,800.00 | 139,800.00 | 0.22% | 791 |
| May 27, 2026 | 139,800.00 | 140,400.00 | 139,500.00 | 139,500.00 | 139,500.00 | - | 11,744 |
| May 26, 2026 | 138,300.00 | 139,500.00 | 138,300.00 | 139,500.00 | 139,500.00 | 0.87% | 2,009 |
| May 25, 2026 | 138,000.00 | 138,300.00 | 138,000.00 | 138,300.00 | 138,300.00 | 0.36% | 5,103 |
| May 22, 2026 | 138,600.00 | 138,600.00 | 137,800.00 | 137,800.00 | 137,800.00 | -0.51% | 3,372 |
| May 21, 2026 | 138,700.00 | 138,700.00 | 138,000.00 | 138,500.00 | 138,500.00 | -0.07% | 562 |
| May 20, 2026 | 139,000.00 | 139,000.00 | 136,100.00 | 138,600.00 | 138,600.00 | -0.29% | 4,503 |
| May 19, 2026 | 139,000.00 | 139,000.00 | 138,500.00 | 139,000.00 | 139,000.00 | -0.07% | 7,819 |
| May 18, 2026 | 139,000.00 | 139,100.00 | 138,900.00 | 139,100.00 | 139,100.00 | 0.07% | 2,302 |
| May 15, 2026 | 139,000.00 | 139,000.00 | 138,700.00 | 139,000.00 | 139,000.00 | - | 1,809 |
| May 14, 2026 | 139,000.00 | 139,000.00 | 138,800.00 | 139,000.00 | 139,000.00 | - | 2,616 |
| May 13, 2026 | 139,000.00 | 140,000.00 | 138,500.00 | 139,000.00 | 139,000.00 | -0.36% | 7,615 |
| May 12, 2026 | 139,100.00 | 140,000.00 | 138,600.00 | 139,500.00 | 139,500.00 | 0.22% | 3,829 |
| May 11, 2026 | 140,000.00 | 140,200.00 | 139,200.00 | 139,200.00 | 139,200.00 | -0.78% | 5,201 |
| May 8, 2026 | 140,300.00 | 140,400.00 | 139,700.00 | 140,300.00 | 140,300.00 | -0.07% | 9,512 |
| May 7, 2026 | 139,300.00 | 141,000.00 | 139,300.00 | 140,400.00 | 140,400.00 | - | 12,210 |
| May 6, 2026 | 140,400.00 | 140,400.00 | 140,000.00 | 140,400.00 | 140,400.00 | - | 12,811 |
| May 5, 2026 | 141,000.00 | 141,000.00 | 139,700.00 | 140,400.00 | 140,400.00 | -1.13% | 8,304 |
| May 4, 2026 | 141,300.00 | 142,000.00 | 141,200.00 | 142,000.00 | 142,000.00 | 0.50% | 3,030 |
| Apr 29, 2026 | 141,200.00 | 141,600.00 | 140,000.00 | 141,300.00 | 141,300.00 | 0.07% | 3,962 |
| Apr 28, 2026 | 141,800.00 | 142,000.00 | 141,000.00 | 141,200.00 | 141,200.00 | -0.42% | 7,673 |
| Apr 24, 2026 | 142,000.00 | 142,000.00 | 140,500.00 | 141,800.00 | 141,800.00 | -0.14% | 1,713 |
| Apr 23, 2026 | 141,100.00 | 142,000.00 | 140,900.00 | 142,000.00 | 142,000.00 | - | 3,743 |
| Apr 22, 2026 | 142,500.00 | 142,800.00 | 141,500.00 | 142,000.00 | 142,000.00 | 0.21% | 7,503 |
| Apr 21, 2026 | 142,600.00 | 142,700.00 | 141,700.00 | 141,700.00 | 141,700.00 | -0.70% | 4,506 |