Nui Nho Stone JSC (HOSE:NNC)
Vietnam
· Delayed Price · Currency is VND 50,100
-3,700 (-6.88%)
At close: Mar 9, 2026
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 50,300.00 | 53,800.00 | 50,100.00 | 50,100.00 | 50,100.00 | -6.88% | 41,529 |
| Mar 6, 2026 | 51,000.00 | 54,000.00 | 51,000.00 | 53,800.00 | 53,800.00 | 2.48% | 67,336 |
| Mar 5, 2026 | 53,000.00 | 53,000.00 | 51,200.00 | 52,500.00 | 52,500.00 | -0.57% | 116,506 |
| Mar 4, 2026 | 54,000.00 | 54,000.00 | 51,300.00 | 52,800.00 | 52,800.00 | -2.22% | 106,309 |
| Mar 3, 2026 | 54,700.00 | 54,700.00 | 52,900.00 | 54,000.00 | 54,000.00 | -1.10% | 81,203 |
| Mar 2, 2026 | 52,100.00 | 54,900.00 | 52,100.00 | 54,600.00 | 54,600.00 | -1.27% | 104,519 |
| Feb 27, 2026 | 55,100.00 | 55,400.00 | 54,000.00 | 55,300.00 | 55,300.00 | -0.54% | 48,003 |
| Feb 26, 2026 | 55,600.00 | 55,600.00 | 54,800.00 | 55,600.00 | 55,600.00 | - | 37,921 |
| Feb 25, 2026 | 55,500.00 | 56,000.00 | 54,800.00 | 55,600.00 | 55,600.00 | 0.18% | 48,764 |
| Feb 24, 2026 | 55,500.00 | 55,600.00 | 54,500.00 | 55,500.00 | 55,500.00 | 0.73% | 40,379 |
| Feb 23, 2026 | 54,800.00 | 55,100.00 | 53,600.00 | 55,100.00 | 55,100.00 | 2.04% | 24,300 |
| Feb 13, 2026 | 53,500.00 | 54,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 0.93% | 25,897 |
| Feb 12, 2026 | 53,100.00 | 53,700.00 | 52,500.00 | 53,500.00 | 53,500.00 | 0.38% | 42,710 |
| Feb 11, 2026 | 52,900.00 | 53,800.00 | 51,900.00 | 53,300.00 | 53,300.00 | 0.57% | 58,915 |
| Feb 10, 2026 | 54,000.00 | 54,000.00 | 52,200.00 | 53,000.00 | 53,000.00 | -1.30% | 72,330 |
| Feb 9, 2026 | 53,000.00 | 54,100.00 | 52,300.00 | 53,700.00 | 53,700.00 | -0.92% | 136,321 |
| Feb 6, 2026 | 53,900.00 | 54,200.00 | 52,200.00 | 54,200.00 | 54,200.00 | -0.73% | 73,823 |
| Feb 5, 2026 | 55,900.00 | 55,900.00 | 54,300.00 | 54,600.00 | 54,600.00 | -2.33% | 40,612 |
| Feb 4, 2026 | 55,800.00 | 56,000.00 | 54,600.00 | 55,900.00 | 55,900.00 | 0.72% | 38,221 |
| Feb 3, 2026 | 55,300.00 | 56,700.00 | 55,000.00 | 55,500.00 | 55,500.00 | 0.73% | 56,957 |
| Feb 2, 2026 | 54,900.00 | 55,100.00 | 54,100.00 | 55,100.00 | 55,100.00 | 0.36% | 81,100 |
| Jan 30, 2026 | 55,000.00 | 55,300.00 | 54,000.00 | 54,900.00 | 54,900.00 | -0.54% | 182,299 |
| Jan 29, 2026 | 54,700.00 | 55,500.00 | 54,500.00 | 55,200.00 | 55,200.00 | -0.54% | 70,600 |
| Jan 28, 2026 | 54,600.00 | 55,500.00 | 54,100.00 | 55,500.00 | 55,500.00 | - | 109,701 |
| Jan 27, 2026 | 54,200.00 | 55,500.00 | 54,100.00 | 55,500.00 | 55,500.00 | 0.54% | 87,023 |
| Jan 26, 2026 | 55,000.00 | 55,600.00 | 52,000.00 | 55,200.00 | 55,200.00 | -0.54% | 183,869 |
| Jan 23, 2026 | 57,600.00 | 57,600.00 | 54,100.00 | 55,500.00 | 55,500.00 | -1.42% | 61,751 |
| Jan 22, 2026 | 53,800.00 | 57,700.00 | 53,800.00 | 56,300.00 | 56,300.00 | -1.57% | 245,509 |
| Jan 21, 2026 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | 57,200.00 | -6.84% | 37,732 |
| Jan 20, 2026 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | -6.97% | 22,370 |
| Jan 19, 2026 | 66,300.00 | 66,400.00 | 62,100.00 | 66,000.00 | 66,000.00 | -0.60% | 33,386 |
| Jan 16, 2026 | 67,700.00 | 67,900.00 | 64,100.00 | 66,400.00 | 66,400.00 | 0.15% | 58,917 |
| Jan 15, 2026 | 63,300.00 | 66,800.00 | 62,900.00 | 66,300.00 | 66,300.00 | 6.08% | 101,147 |
| Jan 14, 2026 | 62,000.00 | 63,000.00 | 61,500.00 | 62,500.00 | 62,500.00 | 0.97% | 36,456 |
| Jan 13, 2026 | 60,900.00 | 61,900.00 | 59,500.00 | 61,900.00 | 61,900.00 | 1.98% | 70,336 |
| Jan 12, 2026 | 61,500.00 | 61,500.00 | 58,300.00 | 60,700.00 | 60,700.00 | 1.17% | 46,332 |
| Jan 9, 2026 | 57,300.00 | 62,300.00 | 56,500.00 | 60,000.00 | 60,000.00 | -1.15% | 185,871 |
| Jan 8, 2026 | 65,200.00 | 66,700.00 | 60,700.00 | 60,700.00 | 60,700.00 | -6.90% | 63,135 |
| Jan 7, 2026 | 61,000.00 | 65,200.00 | 59,000.00 | 65,200.00 | 65,200.00 | 6.19% | 102,202 |
| Jan 6, 2026 | 66,000.00 | 66,000.00 | 61,400.00 | 61,400.00 | 61,400.00 | -6.97% | 110,297 |
| Jan 5, 2026 | 63,200.00 | 66,000.00 | 62,600.00 | 66,000.00 | 66,000.00 | -0.45% | 104,301 |
| Dec 31, 2025 | 68,500.00 | 71,200.00 | 66,300.00 | 66,300.00 | 66,300.00 | -6.88% | 193,574 |
| Dec 30, 2025 | 76,500.00 | 76,900.00 | 71,200.00 | 71,200.00 | 71,200.00 | -6.93% | 129,102 |
| Dec 29, 2025 | 76,000.00 | 77,900.00 | 75,500.00 | 76,500.00 | 76,500.00 | 0.66% | 103,541 |
| Dec 26, 2025 | 76,000.00 | 77,000.00 | 74,500.00 | 76,000.00 | 76,000.00 | 0.53% | 45,202 |
| Dec 25, 2025 | 72,000.00 | 77,000.00 | 72,000.00 | 75,600.00 | 75,600.00 | 5.00% | 47,461 |
| Dec 24, 2025 | 71,300.00 | 72,000.00 | 70,100.00 | 72,000.00 | 72,000.00 | 0.98% | 94,590 |
| Dec 23, 2025 | 71,000.00 | 71,300.00 | 69,300.00 | 71,300.00 | 71,300.00 | 0.42% | 113,864 |
| Dec 22, 2025 | 69,700.00 | 71,500.00 | 68,800.00 | 71,000.00 | 71,000.00 | 1.72% | 69,202 |
| Dec 19, 2025 | 70,000.00 | 70,000.00 | 67,500.00 | 69,800.00 | 69,800.00 | -0.14% | 112,267 |
| Dec 18, 2025 | 68,400.00 | 72,000.00 | 68,200.00 | 69,900.00 | 69,900.00 | 1.90% | 50,789 |
| Dec 17, 2025 | 68,800.00 | 69,100.00 | 67,200.00 | 68,600.00 | 68,600.00 | -0.15% | 65,903 |
| Dec 16, 2025 | 65,300.00 | 69,700.00 | 65,300.00 | 68,700.00 | 68,700.00 | 5.37% | 113,195 |
| Dec 15, 2025 | 60,900.00 | 65,500.00 | 60,900.00 | 65,200.00 | 65,200.00 | 5.33% | 63,627 |
| Dec 12, 2025 | 59,300.00 | 63,000.00 | 59,000.00 | 61,900.00 | 61,900.00 | 4.56% | 109,309 |
| Dec 11, 2025 | 59,300.00 | 59,500.00 | 58,400.00 | 59,200.00 | 59,200.00 | -0.34% | 97,802 |
| Dec 10, 2025 | 58,200.00 | 59,400.00 | 58,000.00 | 59,400.00 | 59,400.00 | 0.17% | 106,101 |
| Dec 9, 2025 | 58,700.00 | 59,300.00 | 57,600.00 | 59,300.00 | 59,300.00 | 0.17% | 114,854 |
| Dec 8, 2025 | 59,200.00 | 59,600.00 | 58,200.00 | 59,200.00 | 59,200.00 | 2.07% | 47,156 |
| 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 |