Nam A Commercial Joint Stock Bank Ordinary Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 15,900.00 | 16,050.00 | 15,850.00 | 15,950.00 | 8,506.67 | 1,493,062 |
| 2024-06-27 | 15,850.00 | 15,950.00 | 15,750.00 | 15,950.00 | 8,506.67 | 1,579,312 |
| 2024-06-26 | 15,950.00 | 16,050.00 | 15,750.00 | 15,850.00 | 8,453.33 | 1,517,812 |
| 2024-06-25 | 15,900.00 | 16,050.00 | 15,750.00 | 15,950.00 | 8,506.67 | 1,377,750 |
| 2024-06-24 | 15,950.00 | 16,050.00 | 15,700.00 | 15,850.00 | 8,453.33 | 2,113,125 |
| 2024-06-21 | 16,050.00 | 16,150.00 | 15,800.00 | 15,950.00 | 8,506.67 | 1,537,125 |
| 2024-06-20 | 16,100.00 | 16,300.00 | 16,000.00 | 16,000.00 | 8,533.33 | 991,125 |
| 2024-06-19 | 16,400.00 | 16,450.00 | 16,050.00 | 16,250.00 | 8,666.67 | 2,092,500 |
| 2024-06-18 | 16,500.00 | 16,550.00 | 16,300.00 | 16,450.00 | 8,773.33 | 2,363,062 |
| 2024-06-17 | 16,300.00 | 16,550.00 | 16,250.00 | 16,450.00 | 8,773.33 | 2,711,812 |
| 2024-06-14 | 16,500.00 | 16,700.00 | 16,450.00 | 16,500.00 | 8,800.00 | 3,714,750 |
| 2024-06-13 | 16,450.00 | 16,550.00 | 16,300.00 | 16,550.00 | 8,826.67 | 4,737,000 |
| 2024-06-12 | 16,400.00 | 16,550.00 | 16,200.00 | 16,500.00 | 8,800.00 | 2,663,062 |
| 2024-06-11 | 16,600.00 | 16,650.00 | 16,300.00 | 16,450.00 | 8,773.33 | 2,409,375 |
| 2024-06-10 | 16,500.00 | 16,750.00 | 16,500.00 | 16,650.00 | 8,880.00 | 2,080,875 |
| 2024-06-07 | 16,200.00 | 16,500.00 | 16,150.00 | 16,500.00 | 8,800.00 | 3,295,875 |
| 2024-06-06 | 16,100.00 | 16,250.00 | 16,050.00 | 16,200.00 | 8,640.00 | 2,435,062 |
| 2024-06-05 | 16,150.00 | 16,200.00 | 16,050.00 | 16,150.00 | 8,613.33 | 1,444,500 |
| 2024-06-04 | 16,100.00 | 16,250.00 | 16,050.00 | 16,150.00 | 8,613.33 | 2,256,750 |
| 2024-06-03 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 8,480.00 | 0 |
| 2024-05-31 | 15,650.00 | 15,900.00 | 15,650.00 | 15,900.00 | 8,480.00 | 1,634,812 |
| 2024-05-30 | 15,900.00 | 15,900.00 | 15,550.00 | 15,750.00 | 8,400.00 | 3,978,375 |
| 2024-05-29 | 15,900.00 | 16,000.00 | 15,700.00 | 15,950.00 | 8,506.67 | 3,657,000 |
| 2024-05-28 | 16,100.00 | 16,200.00 | 15,900.00 | 16,000.00 | 8,533.33 | 2,007,375 |
| 2024-05-27 | 16,000.00 | 16,200.00 | 15,950.00 | 16,050.00 | 8,560.00 | 1,483,875 |
| 2024-05-24 | 16,100.00 | 16,300.00 | 15,900.00 | 16,200.00 | 8,640.00 | 2,126,812 |
| 2024-05-23 | 16,400.00 | 16,400.00 | 16,100.00 | 16,300.00 | 8,693.33 | 1,728,375 |
| 2024-05-22 | 16,350.00 | 16,450.00 | 16,100.00 | 16,400.00 | 8,746.67 | 2,162,437 |
| 2024-05-21 | 16,450.00 | 16,450.00 | 16,200.00 | 16,350.00 | 8,720.00 | 2,151,187 |
| 2024-05-20 | 16,750.00 | 16,750.00 | 16,400.00 | 16,450.00 | 8,773.33 | 2,497,125 |
| 2024-05-17 | 16,450.00 | 16,550.00 | 16,400.00 | 16,550.00 | 8,826.67 | 2,373,937 |
| 2024-05-16 | 16,400.00 | 16,550.00 | 16,350.00 | 16,450.00 | 8,773.33 | 2,644,125 |
| 2024-05-15 | 16,300.00 | 16,450.00 | 16,250.00 | 16,400.00 | 8,746.67 | 2,229,375 |
| 2024-05-14 | 16,350.00 | 16,450.00 | 16,300.00 | 16,350.00 | 8,720.00 | 2,232,187 |
| 2024-05-13 | 16,500.00 | 16,550.00 | 16,300.00 | 16,400.00 | 8,746.67 | 1,756,875 |
| 2024-05-10 | 16,550.00 | 16,550.00 | 16,300.00 | 16,500.00 | 8,800.00 | 2,179,312 |
| 2024-05-09 | 16,550.00 | 16,650.00 | 16,400.00 | 16,550.00 | 8,826.67 | 1,341,000 |
| 2024-05-08 | 16,750.00 | 16,750.00 | 16,300.00 | 16,550.00 | 8,826.67 | 2,747,812 |
| 2024-05-07 | 16,950.00 | 16,950.00 | 16,400.00 | 16,800.00 | 8,960.00 | 3,859,125 |
| 2024-05-06 | 16,800.00 | 17,100.00 | 16,800.00 | 17,000.00 | 9,066.67 | 2,994,000 |
| 2024-05-03 | 16,950.00 | 17,000.00 | 16,700.00 | 16,850.00 | 8,986.67 | 2,133,000 |
| 2024-05-02 | 16,750.00 | 16,950.00 | 16,600.00 | 16,900.00 | 9,013.33 | 1,783,125 |
| 2024-05-01 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 8,960.00 | 0 |
| 2024-04-30 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 8,960.00 | 0 |
| 2024-04-29 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 8,960.00 | 0 |
| 2024-04-26 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 8,960.00 | 2,634,562 |
| 2024-04-25 | 16,550.00 | 16,650.00 | 16,400.00 | 16,650.00 | 8,880.00 | 2,813,812 |
| 2024-04-24 | 16,500.00 | 16,650.00 | 16,400.00 | 16,600.00 | 8,853.33 | 2,793,375 |
| 2024-04-23 | 16,250.00 | 16,400.00 | 16,200.00 | 16,400.00 | 8,746.67 | 1,918,687 |
| 2024-04-22 | 15,950.00 | 16,300.00 | 15,800.00 | 16,250.00 | 8,666.67 | 2,908,312 |
| 2024-04-19 | 15,800.00 | 16,000.00 | 15,650.00 | 15,900.00 | 8,480.00 | 3,141,187 |
| 2024-04-18 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 8,426.67 | 0 |
| 2024-04-17 | 15,800.00 | 15,800.00 | 15,350.00 | 15,800.00 | 8,426.67 | 1,109,062 |
| 2024-04-16 | 15,900.00 | 15,900.00 | 15,000.00 | 15,700.00 | 8,373.33 | 2,147,062 |
| 2024-04-15 | 16,000.00 | 16,100.00 | 15,600.00 | 15,650.00 | 8,346.67 | 1,666,500 |
| 2024-04-12 | 15,900.00 | 16,000.00 | 15,750.00 | 16,000.00 | 8,533.33 | 3,160,500 |
| 2024-04-11 | 15,700.00 | 15,900.00 | 15,700.00 | 15,750.00 | 8,400.00 | 1,267,875 |
| 2024-04-10 | 15,950.00 | 16,000.00 | 15,800.00 | 15,800.00 | 8,426.67 | 2,007,937 |
| 2024-04-09 | 15,900.00 | 15,950.00 | 15,800.00 | 15,950.00 | 8,506.67 | 1,557,562 |
| 2024-04-08 | 16,000.00 | 16,000.00 | 15,850.00 | 15,850.00 | 8,453.33 | 1,657,500 |
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.