Nam Tan Uyen Joint Stock Corporation (HOSE:NTC)
Vietnam · Delayed Price · Currency is VND 137,800
-700 (-0.51%)
At close: May 22, 2026
Nam Tan Uyen Joint Stock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |