Skip to main content
Ngan Son JSC (HNX:NST)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,900
0.00 (0.00%)
At close: Apr 24, 2026

Ngan Son JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202612,900.0012,900.0012,900.0012,900.0012,900.004.03%100
Apr 22, 202612,400.0012,400.0012,400.0012,400.0012,400.00-5,500
Apr 21, 202612,400.0012,400.0012,400.0012,400.0012,400.005.08%100
Apr 20, 202611,800.0011,800.0011,800.0011,800.0011,800.00-4.84%1,000
Apr 16, 202612,000.0012,400.0012,000.0012,400.0012,400.003.33%2,100
Apr 15, 202612,000.0012,000.0012,000.0012,000.0012,000.00-700
Apr 14, 202612,000.0012,000.0012,000.0012,000.0012,000.00-1.64%1,000
Apr 13, 202612,200.0012,200.0012,200.0012,200.0012,200.00-3.94%1,600
Apr 9, 202612,700.0012,700.0012,700.0012,700.0012,700.004.96%104
Apr 8, 202612,100.0012,100.0012,100.0012,100.0012,100.00-1,600
Apr 3, 202612,300.0012,300.0012,100.0012,100.0012,100.00-2.42%4,300
Apr 2, 202612,400.0012,400.0012,400.0012,400.0012,400.00-0.80%100
Apr 1, 202612,500.0012,500.0012,500.0012,500.0012,500.00-3.85%100
Mar 31, 202612,500.0013,000.0012,500.0013,000.0013,000.004.84%300
Mar 26, 202611,600.0012,400.0011,600.0012,400.0012,400.004.20%800
Mar 25, 202611,900.0012,000.0011,900.0011,900.0011,900.00-3.25%2,300
Mar 24, 202612,300.0012,300.0012,300.0012,300.0012,300.00-0.81%100
Mar 23, 202611,600.0012,400.0011,600.0012,400.0012,400.000.81%301
Mar 19, 202612,000.0012,300.0012,000.0012,300.0012,300.00-0.81%3,100
Mar 12, 202611,800.0012,400.0011,400.0012,400.0012,400.003.33%4,200
Mar 11, 202611,700.0012,000.0011,700.0012,000.0012,000.002.56%3,200
Mar 10, 202611,700.0011,700.0011,700.0011,700.0011,700.00-4.10%100
Mar 9, 202612,000.0012,300.0011,800.0012,200.0012,200.00-2.40%6,900
Mar 6, 202612,500.0012,500.0012,500.0012,500.0012,500.00-0.79%200
Mar 5, 202612,100.0012,600.0012,100.0012,600.0012,600.004.13%400
Mar 4, 202612,100.0012,200.0012,000.0012,100.0012,100.00-3.20%14,000
Mar 3, 202612,600.0012,600.0012,000.0012,500.0012,500.00-0.79%10,700
Mar 2, 202612,500.0012,600.0012,500.0012,600.0012,600.000.80%1,000
Feb 27, 202612,400.0012,500.0012,400.0012,500.0012,500.00-0.79%200
Feb 26, 202612,900.0013,000.0012,200.0012,600.0012,600.00-5.97%10,400
Feb 25, 202613,400.0013,400.0013,400.0013,400.0013,400.006.35%100
Feb 24, 202612,000.0012,600.0012,000.0012,600.0012,600.00-1.56%2,600
Feb 23, 202612,800.0012,800.0012,800.0012,800.0012,800.002.40%101
Feb 13, 202612,300.0012,500.0012,300.0012,500.0012,500.00-300
Feb 12, 202612,500.0012,500.0012,500.0012,500.0012,500.001.63%200
Feb 9, 202612,100.0012,300.0012,000.0012,300.0012,300.00-0.81%13,200
Feb 6, 202612,200.0012,400.0012,200.0012,400.0012,400.003.33%300
Feb 5, 202612,000.0012,100.0012,000.0012,000.0012,000.000.84%6,425
Feb 4, 202611,900.0011,900.0011,900.0011,900.0011,900.00-4.03%1,000
Feb 3, 202611,900.0012,400.0011,600.0012,400.0012,400.003.33%9,100
Feb 2, 202612,000.0012,000.0012,000.0012,000.0012,000.000.84%1,000
Jan 30, 202611,700.0011,900.0011,600.0011,900.0011,900.00-2.46%9,800
Jan 29, 202612,200.0012,200.0012,200.0012,200.0012,200.00-101
Jan 28, 202612,200.0012,200.0012,200.0012,200.0012,200.004.27%100
Jan 27, 202611,800.0011,800.0011,700.0011,700.0011,700.00-0.85%5,800
Jan 26, 202611,800.0011,800.0011,800.0011,800.0011,800.00-4,300
Jan 23, 202612,200.0012,200.0011,700.0011,800.0011,800.00-4.84%17,700
Jan 22, 202612,100.0012,400.0012,000.0012,400.0012,400.000.81%9,400
Jan 21, 202612,100.0012,300.0012,000.0012,300.0012,300.00-4.65%24,704
Jan 20, 202612,000.0012,900.0012,000.0012,900.0012,900.001.57%9,126
Jan 19, 202612,800.0012,800.0012,200.0012,700.0012,700.00-5.93%63,184
Jan 16, 202614,000.0014,000.0013,300.0013,500.0013,500.002.27%18,326
Jan 15, 202612,000.0013,200.0012,000.0013,200.0013,200.0010.00%76,584
Jan 14, 202611,900.0012,000.0011,900.0012,000.0012,000.003.45%3,510
Jan 13, 202612,200.0012,200.0011,600.0011,600.0011,600.00-4.92%900
Jan 12, 202611,600.0012,200.0011,600.0012,200.0012,200.003.39%235
Jan 9, 202611,800.0011,800.0011,500.0011,800.0011,800.00-66,470
Jan 8, 202611,800.0011,800.0011,800.0011,800.0011,800.000.85%3,000
Jan 7, 202611,800.0011,800.0011,700.0011,700.0011,700.00-0.85%5,509
Jan 6, 202611,700.0011,800.0011,700.0011,800.0011,800.000.85%2,119
Jan 5, 202611,700.0011,700.0011,600.0011,700.0011,700.000.86%10,311
Dec 31, 202511,800.0011,800.0011,600.0011,600.0011,600.00-1.69%7,716
Dec 30, 202511,800.0011,800.0011,800.0011,800.0011,800.00-3,000
Dec 29, 202511,800.0011,800.0011,800.0011,800.0011,800.00-400
Dec 26, 202511,800.0011,800.0011,800.0011,800.0011,800.00-9,200
Dec 25, 202511,700.0011,800.0011,700.0011,800.0011,800.000.85%8,500
Dec 24, 202511,800.0011,800.0011,700.0011,700.0011,700.00-0.85%11,078
Dec 23, 202511,700.0011,800.0011,700.0011,800.0011,800.00-18,700
Dec 22, 202512,000.0012,000.0011,800.0011,800.0011,800.00-3.28%18,700
Dec 19, 202512,000.0012,200.0011,900.0012,200.0012,200.001.67%8,300
Dec 18, 202512,000.0012,000.0012,000.0012,000.0012,000.00-3,000
Dec 17, 202512,000.0012,000.0012,000.0012,000.0012,000.00-3.23%6,500
Dec 16, 202512,200.0012,400.0012,200.0012,400.0012,400.001.64%1,100
Dec 15, 202512,000.0012,400.0012,000.0012,200.0012,200.00-2.40%26,206
Dec 12, 202512,500.0012,500.0012,500.0012,500.0012,500.00-100
Dec 11, 202512,500.0012,500.0012,500.0012,500.0012,500.00-9,000
Dec 10, 202512,500.0012,500.0012,500.0012,500.0012,500.00-5,500
Dec 9, 202512,500.0012,500.0012,500.0012,500.0012,500.00-2.34%600
Dec 8, 202512,800.0012,800.0012,800.0012,800.0012,800.00-100
Dec 5, 202512,800.0012,800.0012,800.0012,800.0012,800.00-300
Dec 4, 202512,800.0012,900.0012,800.0012,800.0012,800.00-9,300
Dec 3, 202512,800.0012,800.0012,500.0012,800.0012,800.00-7,939
Dec 2, 202512,800.0012,800.0012,800.0012,800.0012,800.00-101
Dec 1, 202512,800.0012,800.0012,800.0012,800.0012,800.00-100
Nov 28, 202512,800.0012,800.0012,800.0012,800.0012,800.00-0.78%300
Nov 27, 202512,900.0012,900.0012,900.0012,900.0012,900.000.78%300
Nov 25, 202512,800.0012,800.0012,800.0012,800.0012,800.000.79%400
Nov 24, 202512,700.0012,700.0012,700.0012,700.0012,700.00-0.78%400
Nov 21, 202512,800.0012,800.0012,800.0012,800.0012,800.00-300
Nov 20, 202512,800.0012,800.0012,800.0012,800.0012,800.00-0.78%789
Nov 19, 202512,900.0012,900.0012,900.0012,900.0012,900.00-0.77%700
Nov 17, 202513,000.0013,000.0012,800.0013,000.0013,000.00-3,400
Nov 14, 202512,800.0013,000.0012,800.0013,000.0013,000.00-6,800
Nov 13, 202513,000.0013,000.0013,000.0013,000.0013,000.002.36%7,002
Nov 12, 202513,200.0013,200.0012,700.0012,700.0012,700.00-7.30%7,100
Nov 11, 202513,400.0013,700.0013,400.0013,700.0013,700.002.24%11,000
Nov 7, 202513,000.0013,400.0013,000.0013,400.0013,400.00-0.74%10,801
Nov 6, 202513,600.0013,600.0013,000.0013,500.0013,500.00-0.74%9,700
Nov 5, 202513,900.0013,900.0013,600.0013,600.0013,600.00-2.16%300
Nov 4, 202513,800.0013,900.0013,800.0013,900.0013,900.00-1,000