Ngan Son JSC (HNX:NST)
Vietnam
· Delayed Price · Currency is VND 12,500
-100 (-0.79%)
At close: Mar 6, 2026
Ngan Son JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12,000.00 | 12,300.00 | 11,800.00 | 12,200.00 | 12,200.00 | -2.40% | 6,900 |
| Mar 6, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 200 |
| Mar 5, 2026 | 12,100.00 | 12,600.00 | 12,100.00 | 12,600.00 | 12,600.00 | 4.13% | 400 |
| Mar 4, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,100.00 | 12,100.00 | -3.20% | 14,000 |
| Mar 3, 2026 | 12,600.00 | 12,600.00 | 12,000.00 | 12,500.00 | 12,500.00 | -0.79% | 10,700 |
| Mar 2, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 1,000 |
| Feb 27, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 200 |
| Feb 26, 2026 | 12,900.00 | 13,000.00 | 12,200.00 | 12,600.00 | 12,600.00 | -5.97% | 10,400 |
| Feb 25, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 6.35% | 100 |
| Feb 24, 2026 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | -1.56% | 2,600 |
| Feb 23, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 2.40% | 101 |
| Feb 13, 2026 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 300 |
| Feb 12, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 200 |
| Feb 9, 2026 | 12,100.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | -0.81% | 13,200 |
| Feb 6, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 3.33% | 300 |
| Feb 5, 2026 | 12,000.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 6,425 |
| Feb 4, 2026 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -4.03% | 1,000 |
| Feb 3, 2026 | 11,900.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 3.33% | 9,100 |
| Feb 2, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 1,000 |
| Jan 30, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,900.00 | 11,900.00 | -2.46% | 9,800 |
| Jan 29, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 101 |
| Jan 28, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 4.27% | 100 |
| Jan 27, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 5,800 |
| Jan 26, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 4,300 |
| Jan 23, 2026 | 12,200.00 | 12,200.00 | 11,700.00 | 11,800.00 | 11,800.00 | -4.84% | 17,700 |
| Jan 22, 2026 | 12,100.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 0.81% | 9,400 |
| Jan 21, 2026 | 12,100.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | -4.65% | 24,704 |
| Jan 20, 2026 | 12,000.00 | 12,900.00 | 12,000.00 | 12,900.00 | 12,900.00 | 1.57% | 9,126 |
| Jan 19, 2026 | 12,800.00 | 12,800.00 | 12,200.00 | 12,700.00 | 12,700.00 | -5.93% | 63,184 |
| Jan 16, 2026 | 14,000.00 | 14,000.00 | 13,300.00 | 13,500.00 | 13,500.00 | 2.27% | 18,326 |
| Jan 15, 2026 | 12,000.00 | 13,200.00 | 12,000.00 | 13,200.00 | 13,200.00 | 10.00% | 76,584 |
| Jan 14, 2026 | 11,900.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 3.45% | 3,510 |
| Jan 13, 2026 | 12,200.00 | 12,200.00 | 11,600.00 | 11,600.00 | 11,600.00 | -4.92% | 900 |
| Jan 12, 2026 | 11,600.00 | 12,200.00 | 11,600.00 | 12,200.00 | 12,200.00 | 3.39% | 235 |
| Jan 9, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,800.00 | 11,800.00 | - | 66,470 |
| Jan 8, 2026 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 0.85% | 3,000 |
| Jan 7, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 5,509 |
| Jan 6, 2026 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 2,119 |
| Jan 5, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | 0.86% | 10,311 |
| Dec 31, 2025 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 7,716 |
| Dec 30, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 3,000 |
| Dec 29, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 400 |
| Dec 26, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 9,200 |
| Dec 25, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | 0.85% | 8,500 |
| Dec 24, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -0.85% | 11,078 |
| Dec 23, 2025 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 18,700 |
| Dec 22, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 18,700 |
| Dec 19, 2025 | 12,000.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 1.67% | 8,300 |
| Dec 18, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 3,000 |
| Dec 17, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 6,500 |
| Dec 16, 2025 | 12,200.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.64% | 1,100 |
| Dec 15, 2025 | 12,000.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | -2.40% | 26,206 |
| Dec 12, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 100 |
| Dec 11, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 9,000 |
| Dec 10, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 5,500 |
| Dec 9, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 600 |
| Dec 8, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 100 |
| Dec 5, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 300 |
| Dec 4, 2025 | 12,800.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 9,300 |
| Dec 3, 2025 | 12,800.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | - | 7,939 |
| Dec 2, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 101 |
| Dec 1, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 100 |
| Nov 28, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 300 |
| Nov 27, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.78% | 300 |
| Nov 25, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 400 |
| Nov 24, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 400 |
| Nov 21, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 300 |
| Nov 20, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 789 |
| Nov 19, 2025 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 700 |
| Nov 17, 2025 | 13,000.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 3,400 |
| Nov 14, 2025 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 6,800 |
| Nov 13, 2025 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2.36% | 7,002 |
| Nov 12, 2025 | 13,200.00 | 13,200.00 | 12,700.00 | 12,700.00 | 12,700.00 | -7.30% | 7,100 |
| Nov 11, 2025 | 13,400.00 | 13,700.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2.24% | 11,000 |
| Nov 7, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | -0.74% | 10,801 |
| Nov 6, 2025 | 13,600.00 | 13,600.00 | 13,000.00 | 13,500.00 | 13,500.00 | -0.74% | 9,700 |
| Nov 5, 2025 | 13,900.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.16% | 300 |
| Nov 4, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 1,000 |
| Nov 3, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 1.46% | 1,200 |
| Oct 31, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 901 |
| Oct 30, 2025 | 13,100.00 | 13,700.00 | 13,100.00 | 13,700.00 | 13,700.00 | 1.48% | 647 |
| Oct 29, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | - | 211 |
| Oct 28, 2025 | 13,500.00 | 13,900.00 | 13,400.00 | 13,500.00 | 13,500.00 | - | 2,103 |
| Oct 27, 2025 | 13,400.00 | 14,000.00 | 13,400.00 | 13,500.00 | 13,500.00 | 0.75% | 7,000 |
| Oct 24, 2025 | 12,700.00 | 13,400.00 | 12,600.00 | 13,400.00 | 13,400.00 | 4.69% | 9,100 |
| Oct 23, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | -2.29% | 12,900 |
| Oct 22, 2025 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 3,001 |
| Oct 21, 2025 | 13,800.00 | 13,800.00 | 13,100.00 | 13,100.00 | 13,100.00 | -5.07% | 201 |
| Oct 15, 2025 | 13,500.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 6.98% | 1,000 |
| Oct 14, 2025 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -6.52% | 1,200 |
| Oct 13, 2025 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 6.15% | 2,182 |
| Oct 10, 2025 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 4.84% | 1,300 |
| Oct 9, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 300 |
| Oct 1, 2025 | 12,100.00 | 12,400.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 603 |
| Sep 30, 2025 | 12,400.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 1,200 |
| Sep 29, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 300 |
| Sep 25, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 3.33% | 5,500 |
| Sep 24, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 1,800 |
| Sep 23, 2025 | 12,200.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 0.81% | 1,300 |
| Sep 22, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 500 |