Nam Tan Uyen Joint Stock Corporation (HOSE:NTC)
Vietnam · Delayed Price · Currency is VND 142,000
+700 (0.50%)
At close: May 4, 2026
Nam Tan Uyen Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 142,700.00 | 142,800.00 | 142,100.00 | 142,700.00 | 142,700.00 | -0.07% | 8,034 |
| Apr 17, 2026 | 143,000.00 | 143,000.00 | 141,400.00 | 142,800.00 | 142,800.00 | -0.14% | 3,991 |
| Apr 16, 2026 | 143,000.00 | 143,000.00 | 142,000.00 | 143,000.00 | 143,000.00 | - | 5,327 |
| Apr 15, 2026 | 143,000.00 | 143,500.00 | 142,500.00 | 143,000.00 | 143,000.00 | - | 2,735 |
| Apr 14, 2026 | 144,000.00 | 144,500.00 | 143,000.00 | 143,000.00 | 143,000.00 | -0.07% | 5,943 |
| Apr 13, 2026 | 141,000.00 | 143,600.00 | 141,000.00 | 143,100.00 | 143,100.00 | -0.63% | 3,077 |
| Apr 10, 2026 | 145,000.00 | 145,000.00 | 142,700.00 | 144,000.00 | 144,000.00 | 0.42% | 2,300 |
| Apr 9, 2026 | 142,400.00 | 143,400.00 | 142,400.00 | 143,400.00 | 143,400.00 | -1.04% | 565 |
| Apr 8, 2026 | 142,000.00 | 144,900.00 | 142,000.00 | 144,900.00 | 144,900.00 | 2.04% | 16,921 |
| Apr 7, 2026 | 140,100.00 | 143,000.00 | 140,000.00 | 142,000.00 | 142,000.00 | -0.07% | 5,084 |
| Apr 6, 2026 | 142,100.00 | 142,200.00 | 141,500.00 | 142,100.00 | 142,100.00 | - | 4,426 |
| Apr 3, 2026 | 142,100.00 | 142,300.00 | 141,200.00 | 142,100.00 | 142,100.00 | - | 6,404 |
| Apr 2, 2026 | 142,800.00 | 142,800.00 | 142,000.00 | 142,100.00 | 142,100.00 | -0.49% | 5,948 |
| Apr 1, 2026 | 143,000.00 | 143,000.00 | 142,800.00 | 142,800.00 | 142,800.00 | - | 6,977 |
| Mar 31, 2026 | 144,300.00 | 144,300.00 | 142,800.00 | 142,800.00 | 142,800.00 | -1.04% | 5,845 |
| Mar 30, 2026 | 138,600.00 | 144,300.00 | 138,600.00 | 144,300.00 | 144,300.00 | 0.63% | 6,763 |
| Mar 27, 2026 | 145,800.00 | 145,800.00 | 142,600.00 | 143,400.00 | 143,400.00 | - | 9,201 |
| Mar 26, 2026 | 144,300.00 | 144,300.00 | 136,000.00 | 143,400.00 | 143,400.00 | -0.62% | 7,185 |
| Mar 25, 2026 | 144,500.00 | 144,500.00 | 144,000.00 | 144,300.00 | 144,300.00 | -0.14% | 4,533 |
| Mar 24, 2026 | 147,100.00 | 147,100.00 | 142,000.00 | 144,500.00 | 144,500.00 | 2.85% | 9,809 |
| Mar 23, 2026 | 143,100.00 | 143,100.00 | 140,400.00 | 140,500.00 | 140,500.00 | -1.82% | 7,567 |
| Mar 20, 2026 | 145,900.00 | 146,000.00 | 143,000.00 | 143,100.00 | 143,100.00 | -1.99% | 8,218 |
| Mar 19, 2026 | 145,000.00 | 147,700.00 | 144,000.00 | 146,000.00 | 146,000.00 | 0.07% | 9,539 |
| Mar 18, 2026 | 147,700.00 | 147,700.00 | 145,000.00 | 145,900.00 | 145,900.00 | - | 6,959 |
| Mar 17, 2026 | 145,000.00 | 148,400.00 | 145,000.00 | 145,900.00 | 145,900.00 | - | 5,627 |
| Mar 16, 2026 | 147,900.00 | 147,900.00 | 145,000.00 | 145,900.00 | 145,900.00 | 0.48% | 12,918 |
| Mar 13, 2026 | 140,600.00 | 145,200.00 | 140,200.00 | 145,200.00 | 145,200.00 | -0.07% | 3,416 |
| Mar 12, 2026 | 145,500.00 | 145,500.00 | 143,700.00 | 145,300.00 | 145,300.00 | -0.14% | 9,713 |
| Mar 11, 2026 | 144,800.00 | 145,500.00 | 143,800.00 | 145,500.00 | 145,500.00 | 1.82% | 11,750 |
| Mar 10, 2026 | 145,000.00 | 145,000.00 | 141,000.00 | 142,900.00 | 142,900.00 | 2.07% | 27,002 |
| Mar 9, 2026 | 145,000.00 | 145,000.00 | 138,600.00 | 140,000.00 | 140,000.00 | -6.04% | 73,148 |
| Mar 6, 2026 | 151,000.00 | 151,000.00 | 149,000.00 | 149,000.00 | 149,000.00 | -1.32% | 6,981 |
| Mar 5, 2026 | 152,000.00 | 158,200.00 | 150,000.00 | 151,000.00 | 151,000.00 | 2.03% | 9,977 |
| Mar 4, 2026 | 151,600.00 | 151,600.00 | 147,000.00 | 148,000.00 | 148,000.00 | -2.37% | 35,204 |
| Mar 3, 2026 | 153,000.00 | 153,000.00 | 151,600.00 | 151,600.00 | 151,600.00 | -0.92% | 18,595 |
| 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 |