Nui Nho Stone JSC (HOSE:NNC)
Vietnam
· Delayed Price · Currency is VND 44,900
+100 (0.22%)
At close: Apr 28, 2026
Nui Nho Stone JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44,250.00 | 45,200.00 | 43,750.00 | 44,900.00 | 44,900.00 | 0.22% | 33,200 |
| Apr 24, 2026 | 43,800.00 | 44,850.00 | 43,800.00 | 44,800.00 | 44,800.00 | 2.40% | 27,220 |
| Apr 23, 2026 | 45,700.00 | 46,600.00 | 43,750.00 | 43,750.00 | 43,750.00 | -6.91% | 112,437 |
| Apr 22, 2026 | 48,000.00 | 48,000.00 | 46,800.00 | 47,000.00 | 47,000.00 | -2.08% | 34,612 |
| Apr 21, 2026 | 49,700.00 | 49,700.00 | 48,000.00 | 48,000.00 | 48,000.00 | -0.41% | 58,359 |
| Apr 20, 2026 | 48,550.00 | 48,800.00 | 47,500.00 | 48,200.00 | 48,200.00 | -1.33% | 33,326 |
| Apr 17, 2026 | 47,200.00 | 48,850.00 | 46,850.00 | 48,850.00 | 48,850.00 | 1.98% | 71,786 |
| Apr 16, 2026 | 47,300.00 | 47,900.00 | 46,750.00 | 47,900.00 | 47,900.00 | -0.21% | 48,939 |
| Apr 15, 2026 | 47,950.00 | 48,150.00 | 47,400.00 | 48,000.00 | 48,000.00 | 0.10% | 53,053 |
| Apr 14, 2026 | 47,100.00 | 48,350.00 | 47,100.00 | 47,950.00 | 47,950.00 | 2.02% | 68,016 |
| Apr 13, 2026 | 45,900.00 | 47,000.00 | 45,150.00 | 47,000.00 | 47,000.00 | 3.98% | 69,885 |
| Apr 10, 2026 | 43,650.00 | 45,500.00 | 43,650.00 | 45,200.00 | 45,200.00 | 2.03% | 46,129 |
| Apr 9, 2026 | 44,800.00 | 44,800.00 | 42,500.00 | 44,300.00 | 44,300.00 | 1.84% | 41,065 |
| Apr 8, 2026 | 42,150.00 | 43,850.00 | 42,100.00 | 43,500.00 | 43,500.00 | 0.58% | 112,002 |
| Apr 7, 2026 | 45,100.00 | 45,150.00 | 43,250.00 | 43,250.00 | 43,250.00 | -6.99% | 135,216 |
| Apr 6, 2026 | 48,800.00 | 50,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | -7.00% | 96,127 |
| Apr 3, 2026 | 50,100.00 | 50,800.00 | 48,400.00 | 50,000.00 | 50,000.00 | -1.96% | 67,850 |
| Apr 2, 2026 | 52,000.00 | 52,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.92% | 37,400 |
| Apr 1, 2026 | 51,600.00 | 52,400.00 | 51,500.00 | 52,000.00 | 52,000.00 | -0.76% | 37,905 |
| Mar 31, 2026 | 52,400.00 | 52,700.00 | 51,500.00 | 52,400.00 | 52,400.00 | -0.95% | 62,803 |
| Mar 30, 2026 | 52,900.00 | 53,100.00 | 51,300.00 | 52,900.00 | 52,900.00 | -0.19% | 59,330 |
| Mar 27, 2026 | 53,000.00 | 53,100.00 | 51,800.00 | 53,000.00 | 53,000.00 | -0.38% | 54,358 |
| Mar 26, 2026 | 53,000.00 | 53,600.00 | 52,700.00 | 53,200.00 | 53,200.00 | -0.37% | 27,105 |
| Mar 25, 2026 | 52,700.00 | 53,400.00 | 52,300.00 | 53,400.00 | 53,400.00 | 1.33% | 55,300 |
| Mar 24, 2026 | 50,500.00 | 53,400.00 | 50,400.00 | 52,700.00 | 52,700.00 | - | 31,904 |
| Mar 23, 2026 | 50,300.00 | 53,800.00 | 50,300.00 | 52,700.00 | 52,700.00 | -1.50% | 66,862 |
| Mar 20, 2026 | 54,000.00 | 54,000.00 | 52,000.00 | 53,500.00 | 53,500.00 | -0.19% | 77,380 |
| Mar 19, 2026 | 52,000.00 | 53,800.00 | 51,500.00 | 53,600.00 | 53,600.00 | -0.19% | 84,499 |
| Mar 18, 2026 | 53,500.00 | 53,800.00 | 53,000.00 | 53,700.00 | 53,700.00 | 0.56% | 72,574 |
| Mar 17, 2026 | 51,400.00 | 53,500.00 | 51,400.00 | 53,400.00 | 53,400.00 | 1.71% | 80,500 |
| Mar 16, 2026 | 52,000.00 | 53,000.00 | 50,800.00 | 52,500.00 | 52,500.00 | 0.96% | 61,607 |
| Mar 13, 2026 | 49,000.00 | 52,000.00 | 48,800.00 | 52,000.00 | 52,000.00 | 3.59% | 48,370 |
| Mar 12, 2026 | 49,300.00 | 50,200.00 | 48,000.00 | 50,200.00 | 50,200.00 | 1.83% | 52,000 |
| Mar 11, 2026 | 47,500.00 | 49,800.00 | 47,000.00 | 49,300.00 | 49,300.00 | 2.28% | 84,407 |
| Mar 10, 2026 | 48,150.00 | 50,900.00 | 48,150.00 | 48,200.00 | 48,200.00 | -3.79% | 97,054 |
| 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 |