Nam A Commercial Joint Stock Bank Ordinary Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 17,600.00 | 17,750.00 | 16,850.00 | 16,850.00 | 11,233.33 | 9,961,800 |
| 2024-09-19 | 17,400.00 | 17,750.00 | 17,350.00 | 17,500.00 | 11,666.67 | 3,189,750 |
| 2024-09-18 | 17,600.00 | 17,600.00 | 17,150.00 | 17,400.00 | 11,600.00 | 5,606,700 |
| 2024-09-17 | 17,500.00 | 17,750.00 | 17,450.00 | 17,600.00 | 11,733.33 | 4,566,750 |
| 2024-09-16 | 16,450.00 | 17,550.00 | 16,450.00 | 17,500.00 | 11,666.67 | 11,233,350 |
| 2024-09-13 | 16,300.00 | 16,650.00 | 16,250.00 | 16,500.00 | 11,000.00 | 3,545,100 |
| 2024-09-12 | 16,300.00 | 16,450.00 | 16,200.00 | 16,250.00 | 10,833.33 | 1,725,600 |
| 2024-09-11 | 16,300.00 | 16,450.00 | 16,150.00 | 16,300.00 | 10,866.67 | 3,039,150 |
| 2024-09-10 | 16,450.00 | 16,650.00 | 16,250.00 | 16,300.00 | 10,866.67 | 1,643,250 |
| 2024-09-09 | 16,000.00 | 16,750.00 | 16,000.00 | 16,500.00 | 11,000.00 | 4,272,450 |
| 2024-09-06 | 16,000.00 | 16,250.00 | 15,100.00 | 16,200.00 | 10,800.00 | 4,715,850 |
| 2024-09-05 | 16,300.00 | 16,300.00 | 15,950.00 | 16,150.00 | 10,766.67 | 2,439,900 |
| 2024-09-04 | 16,300.00 | 16,500.00 | 16,100.00 | 16,300.00 | 10,866.67 | 3,505,950 |
| 2024-09-03 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 11,000.00 | 0 |
| 2024-09-02 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 11,000.00 | 0 |
| 2024-08-30 | 16,200.00 | 16,650.00 | 16,000.00 | 16,500.00 | 11,000.00 | 4,251,000 |
| 2024-08-29 | 16,500.00 | 16,600.00 | 16,200.00 | 16,250.00 | 10,833.33 | 1,585,650 |
| 2024-08-28 | 16,150.00 | 16,550.00 | 16,150.00 | 16,500.00 | 11,000.00 | 2,122,200 |
| 2024-08-27 | 16,350.00 | 16,400.00 | 15,950.00 | 16,250.00 | 10,833.33 | 3,297,150 |
| 2024-08-26 | 16,750.00 | 16,800.00 | 15,800.00 | 16,350.00 | 10,900.00 | 4,105,500 |
| 2024-08-23 | 16,850.00 | 17,000.00 | 16,700.00 | 16,700.00 | 11,133.33 | 2,137,800 |
| 2024-08-22 | 17,450.00 | 17,450.00 | 16,750.00 | 16,850.00 | 11,233.33 | 1,644,300 |
| 2024-08-21 | 16,300.00 | 17,200.00 | 16,000.00 | 17,050.00 | 11,366.67 | 5,132,550 |
| 2024-08-20 | 16,600.00 | 16,700.00 | 16,100.00 | 16,400.00 | 10,933.33 | 3,324,900 |
| 2024-08-19 | 16,750.00 | 16,800.00 | 16,300.00 | 16,550.00 | 11,033.33 | 2,390,550 |
| 2024-08-16 | 16,700.00 | 17,100.00 | 16,400.00 | 16,700.00 | 11,133.33 | 4,311,750 |
| 2024-08-15 | 16,700.00 | 16,800.00 | 16,450.00 | 16,650.00 | 11,100.00 | 2,633,400 |
| 2024-08-14 | 16,300.00 | 16,800.00 | 16,300.00 | 16,700.00 | 11,133.33 | 3,616,800 |
| 2024-08-13 | 15,100.00 | 16,200.00 | 15,100.00 | 16,200.00 | 10,800.00 | 9,047,250 |
| 2024-08-12 | 14,900.00 | 15,250.00 | 14,800.00 | 15,150.00 | 10,100.00 | 2,837,850 |
| 2024-08-09 | 14,500.00 | 14,900.00 | 14,450.00 | 14,900.00 | 9,933.33 | 3,358,800 |
| 2024-08-08 | 14,350.00 | 14,600.00 | 14,300.00 | 14,450.00 | 9,633.33 | 1,895,700 |
| 2024-08-07 | 14,500.00 | 14,600.00 | 14,150.00 | 14,400.00 | 9,600.00 | 2,441,250 |
| 2024-08-06 | 14,400.00 | 14,600.00 | 14,200.00 | 14,550.00 | 9,700.00 | 3,033,750 |
| 2024-08-05 | 15,000.00 | 15,100.00 | 14,200.00 | 14,500.00 | 9,666.67 | 4,505,850 |
| 2024-08-02 | 15,300.00 | 15,400.00 | 15,000.00 | 15,250.00 | 10,166.67 | 2,074,350 |
| 2024-08-01 | 15,150.00 | 15,800.00 | 15,100.00 | 15,400.00 | 10,266.67 | 7,819,950 |
| 2024-07-31 | 15,100.00 | 15,200.00 | 15,000.00 | 15,150.00 | 10,100.00 | 1,866,450 |
| 2024-07-30 | 14,600.00 | 15,200.00 | 14,600.00 | 15,100.00 | 10,066.67 | 4,456,800 |
| 2024-07-29 | 14,400.00 | 14,850.00 | 14,400.00 | 14,650.00 | 9,766.67 | 1,958,850 |
| 2024-07-26 | 14,850.00 | 14,850.00 | 14,350.00 | 14,400.00 | 9,600.00 | 2,176,200 |
| 2024-07-25 | 14,500.00 | 14,700.00 | 14,350.00 | 14,450.00 | 9,633.33 | 1,147,800 |
| 2024-07-24 | 14,600.00 | 14,950.00 | 14,600.00 | 14,750.00 | 9,833.33 | 2,637,600 |
| 2024-07-23 | 15,200.00 | 15,250.00 | 14,300.00 | 14,800.00 | 9,866.67 | 3,541,950 |
| 2024-07-22 | 15,200.00 | 15,300.00 | 14,850.00 | 15,200.00 | 10,133.33 | 2,788,050 |
| 2024-07-19 | 15,200.00 | 15,450.00 | 15,100.00 | 15,200.00 | 10,133.33 | 1,899,750 |
| 2024-07-18 | 15,250.00 | 15,300.00 | 15,000.00 | 15,250.00 | 10,166.67 | 3,345,600 |
| 2024-07-17 | 14,450.00 | 15,450.00 | 14,450.00 | 15,300.00 | 10,200.00 | 3,746,100 |
| 2024-07-16 | 13,700.00 | 14,500.00 | 13,700.00 | 14,450.00 | 9,633.33 | 5,135,400 |
| 2024-07-15 | 14,000.00 | 14,000.00 | 13,750.00 | 13,850.00 | 9,233.33 | 1,884,750 |
| 2024-07-12 | 14,000.00 | 14,100.00 | 13,800.00 | 14,000.00 | 9,333.33 | 1,794,300 |
| 2024-07-11 | 13,400.00 | 14,050.00 | 13,400.00 | 14,000.00 | 9,333.33 | 5,470,800 |
| 2024-07-10 | 16,300.00 | 16,450.00 | 16,300.00 | 16,450.00 | 8,773.33 | 2,665,312 |
| 2024-07-09 | 16,300.00 | 16,400.00 | 16,250.00 | 16,400.00 | 8,746.67 | 2,421,187 |
| 2024-07-08 | 16,300.00 | 16,400.00 | 16,200.00 | 16,300.00 | 8,693.33 | 2,198,250 |
| 2024-07-05 | 16,400.00 | 16,450.00 | 16,250.00 | 16,250.00 | 8,666.67 | 1,714,125 |
| 2024-07-04 | 16,300.00 | 16,450.00 | 16,200.00 | 16,400.00 | 8,746.67 | 2,520,562 |
| 2024-07-03 | 16,250.00 | 16,400.00 | 16,050.00 | 16,300.00 | 8,693.33 | 1,632,562 |
| 2024-07-02 | 16,150.00 | 16,300.00 | 16,050.00 | 16,300.00 | 8,693.33 | 2,202,937 |
| 2024-07-01 | 16,000.00 | 16,100.00 | 15,850.00 | 16,050.00 | 8,560.00 | 1,598,812 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.