Nui Nho Stone JSC (HOSE:NNC)
Vietnam
· Delayed Price · Currency is VND 58,000
+100 (0.17%)
At close: Dec 4, 2025
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57,500.00 | 58,400.00 | 56,800.00 | 58,000.00 | 58,000.00 | - | 85,214 |
| Dec 4, 2025 | 57,900.00 | 58,400.00 | 56,800.00 | 58,000.00 | 58,000.00 | 0.17% | 63,642 |
| Dec 3, 2025 | 56,900.00 | 58,000.00 | 56,600.00 | 57,900.00 | 57,900.00 | -0.17% | 92,360 |
| Dec 2, 2025 | 57,600.00 | 59,000.00 | 56,100.00 | 58,000.00 | 58,000.00 | 0.69% | 42,232 |
| Dec 1, 2025 | 53,900.00 | 57,600.00 | 53,800.00 | 57,600.00 | 57,600.00 | 6.86% | 155,920 |
| Nov 28, 2025 | 53,700.00 | 54,000.00 | 52,700.00 | 53,900.00 | 53,900.00 | - | 105,101 |
| Nov 27, 2025 | 53,700.00 | 54,000.00 | 52,700.00 | 53,900.00 | 53,900.00 | 0.19% | 85,503 |
| Nov 26, 2025 | 52,700.00 | 53,900.00 | 52,700.00 | 53,800.00 | 53,800.00 | - | 67,400 |
| Nov 25, 2025 | 53,900.00 | 54,000.00 | 52,800.00 | 53,800.00 | 53,800.00 | -0.37% | 58,612 |
| Nov 24, 2025 | 53,000.00 | 54,000.00 | 52,900.00 | 54,000.00 | 54,000.00 | 0.56% | 61,400 |
| Nov 21, 2025 | 53,100.00 | 53,700.00 | 52,300.00 | 53,700.00 | 53,700.00 | - | 72,308 |
| Nov 20, 2025 | 53,400.00 | 53,800.00 | 52,700.00 | 53,700.00 | 53,700.00 | 0.19% | 50,919 |
| Nov 19, 2025 | 53,800.00 | 53,800.00 | 52,300.00 | 53,600.00 | 53,600.00 | -0.56% | 53,801 |
| Nov 18, 2025 | 53,000.00 | 53,900.00 | 52,500.00 | 53,900.00 | 53,900.00 | - | 70,477 |
| Nov 17, 2025 | 52,800.00 | 53,900.00 | 52,800.00 | 53,900.00 | 53,900.00 | 0.19% | 43,414 |
| Nov 14, 2025 | 52,200.00 | 53,800.00 | 52,200.00 | 53,800.00 | 53,800.00 | 0.37% | 63,311 |
| Nov 13, 2025 | 53,900.00 | 53,900.00 | 52,000.00 | 53,600.00 | 53,600.00 | 0.37% | 53,704 |
| Nov 12, 2025 | 49,600.00 | 54,000.00 | 49,600.00 | 53,400.00 | 53,400.00 | 5.33% | 43,868 |
| Nov 11, 2025 | 48,850.00 | 51,000.00 | 48,850.00 | 50,700.00 | 50,700.00 | -0.59% | 47,416 |
| Nov 10, 2025 | 50,500.00 | 51,400.00 | 50,000.00 | 51,000.00 | 51,000.00 | -0.97% | 42,821 |
| Nov 7, 2025 | 51,900.00 | 52,000.00 | 50,700.00 | 51,500.00 | 51,500.00 | -0.58% | 40,946 |
| Nov 6, 2025 | 51,400.00 | 52,000.00 | 50,800.00 | 51,800.00 | 51,800.00 | -0.19% | 74,262 |
| Nov 5, 2025 | 52,000.00 | 52,400.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.95% | 64,538 |
| Nov 4, 2025 | 52,600.00 | 52,800.00 | 51,000.00 | 52,400.00 | 52,400.00 | -0.57% | 50,201 |
| Nov 3, 2025 | 52,000.00 | 53,000.00 | 51,200.00 | 52,700.00 | 52,700.00 | 0.19% | 51,535 |
| Oct 31, 2025 | 51,600.00 | 52,600.00 | 51,200.00 | 52,600.00 | 52,600.00 | 0.19% | 55,565 |
| Oct 30, 2025 | 52,600.00 | 52,600.00 | 51,000.00 | 52,500.00 | 52,500.00 | 0.77% | 22,054 |
| Oct 29, 2025 | 52,000.00 | 52,400.00 | 51,000.00 | 52,100.00 | 52,100.00 | -0.38% | 46,595 |
| Oct 28, 2025 | 53,000.00 | 53,000.00 | 50,500.00 | 52,300.00 | 52,300.00 | 0.19% | 24,150 |
| Oct 27, 2025 | 50,900.00 | 52,500.00 | 50,000.00 | 52,200.00 | 52,200.00 | -0.38% | 71,872 |
| Oct 24, 2025 | 52,600.00 | 52,600.00 | 50,100.00 | 52,400.00 | 52,400.00 | -0.38% | 27,973 |
| Oct 23, 2025 | 53,000.00 | 53,000.00 | 51,000.00 | 52,600.00 | 52,600.00 | 0.19% | 41,884 |
| Oct 22, 2025 | 53,000.00 | 53,000.00 | 50,400.00 | 52,500.00 | 52,500.00 | 0.96% | 37,104 |
| Oct 21, 2025 | 50,100.00 | 54,000.00 | 49,900.00 | 52,000.00 | 52,000.00 | 0.19% | 68,508 |
| Oct 20, 2025 | 55,500.00 | 55,500.00 | 49,200.00 | 51,900.00 | 51,900.00 | -1.52% | 71,392 |
| Oct 17, 2025 | 53,000.00 | 53,500.00 | 51,500.00 | 52,700.00 | 52,700.00 | -0.19% | 103,612 |
| Oct 16, 2025 | 52,300.00 | 53,000.00 | 51,800.00 | 52,800.00 | 52,800.00 | -0.75% | 8,257 |
| Oct 15, 2025 | 51,800.00 | 53,400.00 | 51,800.00 | 53,200.00 | 53,200.00 | 1.14% | 28,440 |
| Oct 14, 2025 | 52,000.00 | 52,800.00 | 51,000.00 | 52,600.00 | 52,600.00 | 1.35% | 17,448 |
| Oct 13, 2025 | 50,200.00 | 52,000.00 | 49,600.00 | 51,900.00 | 51,900.00 | 2.37% | 17,303 |
| Oct 10, 2025 | 50,600.00 | 50,700.00 | 49,400.00 | 50,700.00 | 50,700.00 | - | 21,004 |
| Oct 9, 2025 | 50,800.00 | 50,800.00 | 49,000.00 | 50,700.00 | 50,700.00 | -0.20% | 22,380 |
| Oct 8, 2025 | 50,000.00 | 51,200.00 | 49,950.00 | 50,800.00 | 50,800.00 | 1.60% | 7,006 |
| Oct 7, 2025 | 50,000.00 | 50,000.00 | 48,900.00 | 50,000.00 | 50,000.00 | 0.20% | 29,600 |
| Oct 6, 2025 | 50,000.00 | 50,900.00 | 49,000.00 | 49,900.00 | 49,900.00 | -0.80% | 43,301 |
| Oct 3, 2025 | 50,300.00 | 51,000.00 | 49,500.00 | 50,300.00 | 50,300.00 | -2.71% | 49,433 |
| Oct 2, 2025 | 48,650.00 | 52,100.00 | 48,650.00 | 51,700.00 | 51,700.00 | -0.39% | 11,200 |
| Oct 1, 2025 | 51,500.00 | 52,900.00 | 48,350.00 | 51,900.00 | 51,900.00 | 0.19% | 18,650 |
| Sep 30, 2025 | 52,500.00 | 52,500.00 | 50,800.00 | 51,800.00 | 51,800.00 | 0.58% | 9,118 |
| Sep 29, 2025 | 48,250.00 | 53,700.00 | 48,250.00 | 51,500.00 | 51,500.00 | 0.98% | 15,710 |
| Sep 26, 2025 | 47,800.00 | 51,000.00 | 47,800.00 | 51,000.00 | 51,000.00 | 2.51% | 56,995 |
| Sep 25, 2025 | 50,800.00 | 52,000.00 | 49,200.00 | 49,750.00 | 49,750.00 | -0.70% | 15,650 |
| Sep 24, 2025 | 49,000.00 | 50,300.00 | 47,250.00 | 50,100.00 | 50,100.00 | 2.66% | 50,730 |
| Sep 23, 2025 | 50,000.00 | 51,000.00 | 47,250.00 | 48,800.00 | 48,800.00 | -3.56% | 186,031 |
| Sep 22, 2025 | 53,700.00 | 53,700.00 | 50,600.00 | 50,600.00 | 50,600.00 | -6.99% | 217,391 |
| Sep 19, 2025 | 53,400.00 | 54,600.00 | 53,100.00 | 54,400.00 | 54,400.00 | 0.93% | 70,116 |
| Sep 18, 2025 | 52,600.00 | 54,000.00 | 52,400.00 | 53,900.00 | 53,900.00 | -0.19% | 46,819 |
| Sep 17, 2025 | 52,600.00 | 54,500.00 | 52,600.00 | 54,000.00 | 54,000.00 | - | 47,848 |
| Sep 16, 2025 | 54,000.00 | 54,900.00 | 52,100.00 | 54,000.00 | 54,000.00 | -0.55% | 31,971 |
| Sep 15, 2025 | 53,900.00 | 55,300.00 | 53,100.00 | 54,300.00 | 54,300.00 | 5.03% | 87,572 |
| Sep 12, 2025 | 49,200.00 | 52,000.00 | 49,200.00 | 51,700.00 | 51,700.00 | 5.08% | 27,282 |
| Sep 11, 2025 | 46,000.00 | 49,300.00 | 45,200.00 | 49,200.00 | 49,200.00 | 6.72% | 82,313 |
| Sep 10, 2025 | 44,500.00 | 46,100.00 | 44,000.00 | 46,100.00 | 46,100.00 | 1.99% | 65,530 |
| Sep 9, 2025 | 45,200.00 | 45,200.00 | 44,000.00 | 45,200.00 | 45,200.00 | - | 7,801 |
| Sep 8, 2025 | 45,750.00 | 45,800.00 | 43,600.00 | 45,200.00 | 45,200.00 | -1.31% | 86,532 |
| Sep 5, 2025 | 46,500.00 | 46,500.00 | 44,450.00 | 45,800.00 | 45,800.00 | 2.58% | 11,906 |
| Sep 4, 2025 | 44,700.00 | 44,700.00 | 43,500.00 | 44,650.00 | 44,650.00 | 0.34% | 9,780 |
| Sep 3, 2025 | 44,000.00 | 44,500.00 | 43,250.00 | 44,500.00 | 44,500.00 | - | 34,752 |
| Aug 29, 2025 | 43,150.00 | 45,000.00 | 43,150.00 | 44,500.00 | 44,500.00 | 0.68% | 54,905 |
| Aug 28, 2025 | 43,700.00 | 44,200.00 | 43,000.00 | 44,200.00 | 44,200.00 | - | 28,703 |
| Aug 27, 2025 | 44,950.00 | 44,950.00 | 43,000.00 | 44,200.00 | 44,200.00 | 0.45% | 14,709 |
| Aug 26, 2025 | 42,900.00 | 44,000.00 | 42,600.00 | 44,000.00 | 44,000.00 | 0.11% | 27,003 |
| Aug 25, 2025 | 44,850.00 | 44,850.00 | 42,900.00 | 43,950.00 | 43,950.00 | -0.79% | 22,233 |
| Aug 22, 2025 | 44,300.00 | 44,300.00 | 42,100.00 | 44,300.00 | 44,300.00 | 0.68% | 27,546 |
| Aug 21, 2025 | 43,000.00 | 45,500.00 | 42,550.00 | 44,000.00 | 44,000.00 | - | 94,838 |
| Aug 20, 2025 | 43,000.00 | 44,000.00 | 42,300.00 | 44,000.00 | 44,000.00 | 0.34% | 49,993 |
| Aug 19, 2025 | 44,100.00 | 44,100.00 | 42,750.00 | 43,850.00 | 43,850.00 | 0.34% | 76,677 |
| Aug 18, 2025 | 44,000.00 | 44,500.00 | 43,000.00 | 43,700.00 | 43,700.00 | 1.63% | 28,211 |
| Aug 15, 2025 | 42,000.00 | 43,900.00 | 41,550.00 | 43,000.00 | 43,000.00 | - | 65,212 |
| Aug 14, 2025 | 43,700.00 | 44,300.00 | 40,700.00 | 43,000.00 | 43,000.00 | -1.60% | 40,584 |
| Aug 13, 2025 | 41,700.00 | 43,950.00 | 41,700.00 | 43,700.00 | 43,700.00 | 5.43% | 108,230 |
| Aug 12, 2025 | 39,000.00 | 41,700.00 | 39,000.00 | 41,450.00 | 41,450.00 | 6.28% | 201,424 |
| Aug 11, 2025 | 38,200.00 | 39,200.00 | 38,200.00 | 39,000.00 | 39,000.00 | 2.09% | 71,301 |
| Aug 8, 2025 | 37,900.00 | 38,400.00 | 37,600.00 | 38,200.00 | 38,200.00 | 0.79% | 21,116 |
| Aug 7, 2025 | 36,800.00 | 37,900.00 | 36,600.00 | 37,900.00 | 37,900.00 | 0.26% | 51,272 |
| Aug 6, 2025 | 36,850.00 | 37,800.00 | 36,500.00 | 37,800.00 | 36,800.00 | 3.56% | 76,587 |
| Aug 5, 2025 | 36,700.00 | 36,700.00 | 36,200.00 | 36,500.00 | 35,534.39 | 0.55% | 80,120 |
| Aug 4, 2025 | 36,000.00 | 36,700.00 | 36,000.00 | 36,300.00 | 35,339.68 | 0.28% | 84,155 |
| Aug 1, 2025 | 36,300.00 | 36,300.00 | 35,800.00 | 36,200.00 | 35,242.33 | 0.56% | 14,000 |
| Jul 31, 2025 | 36,150.00 | 36,600.00 | 35,550.00 | 36,000.00 | 35,047.62 | -1.37% | 45,600 |
| Jul 30, 2025 | 36,500.00 | 36,600.00 | 35,700.00 | 36,500.00 | 35,534.39 | -0.41% | 74,025 |
| Jul 29, 2025 | 36,800.00 | 36,850.00 | 36,100.00 | 36,650.00 | 35,680.42 | -0.95% | 50,200 |
| Jul 28, 2025 | 37,900.00 | 37,900.00 | 36,700.00 | 37,000.00 | 36,021.16 | -2.37% | 49,930 |
| Jul 25, 2025 | 37,150.00 | 37,900.00 | 37,000.00 | 37,900.00 | 36,897.35 | -0.26% | 41,900 |
| Jul 24, 2025 | 38,000.00 | 38,000.00 | 37,000.00 | 38,000.00 | 36,994.71 | 0.53% | 56,630 |
| Jul 23, 2025 | 38,000.00 | 38,000.00 | 37,100.00 | 37,800.00 | 36,800.00 | 0.27% | 32,540 |
| Jul 22, 2025 | 36,700.00 | 38,000.00 | 36,700.00 | 37,700.00 | 36,702.65 | -0.79% | 55,307 |
| Jul 21, 2025 | 38,250.00 | 38,250.00 | 37,500.00 | 38,000.00 | 36,994.71 | 5.70% | 66,161 |
| Jul 18, 2025 | 34,000.00 | 35,950.00 | 33,350.00 | 35,950.00 | 34,998.94 | 6.99% | 144,023 |
| Jul 17, 2025 | 32,350.00 | 33,600.00 | 32,350.00 | 33,600.00 | 32,711.11 | 1.97% | 75,001 |