NAGAKAWA VIETN historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	11,200.01	11,200.01	11,000.01	11,000.01	8,913.74	222,914
2024-08-14	11,100.01	11,200.01	11,000.01	11,200.01	9,075.80	294,278
2024-08-13	11,200.01	11,300.01	11,000.01	11,300.01	9,156.84	416,749
2024-08-12	11,300.01	11,300.01	11,100.01	11,300.01	9,156.84	113,538
2024-08-09	11,100.01	11,400.01	10,900.01	11,300.01	9,156.84	211,886
2024-08-08	11,300.01	11,300.01	11,000.01	11,300.01	9,156.84	349,091
2024-08-07	11,200.01	11,300.01	11,100.01	11,300.01	9,156.84	145,324
2024-08-06	11,000.01	11,300.01	10,900.01	11,300.01	9,156.84	222,870
2024-08-05	11,100.01	11,300.01	10,900.01	11,100.01	8,994.77	152,529
2024-08-02	11,200.01	11,300.01	11,000.01	11,300.01	9,156.84	163,512
2024-08-01	11,200.01	11,300.01	10,900.01	11,300.01	9,156.84	172,150
2024-07-31	11,400.01	11,400.01	11,100.01	11,300.01	9,156.84	167,836
2024-07-30	11,300.01	11,500.01	11,100.01	11,400.01	9,237.87	220,912
2024-07-29	11,400.01	11,500.01	11,300.01	11,500.01	9,318.91	215,348
2024-07-26	11,500.01	11,500.01	11,300.01	11,500.01	9,318.91	61,332
2024-07-25	11,100.01	11,500.01	11,000.01	11,500.01	9,318.91	333,343
2024-07-24	11,200.01	11,400.01	11,000.01	11,000.01	8,913.74	203,993
2024-07-23	11,300.01	11,400.01	11,200.01	11,400.01	9,237.87	117,124
2024-07-22	11,400.01	11,500.01	11,000.01	11,500.01	9,318.91	346,038
2024-07-19	11,400.01	11,500.01	11,400.01	11,500.01	9,318.91	69,508
2024-07-18	11,400.01	11,600.01	11,200.01	11,600.01	9,399.94	135,622
2024-07-17	11,600.01	11,600.01	11,300.01	11,600.01	9,399.94	87,298
2024-07-16	11,600.01	11,600.01	11,400.01	11,600.01	9,399.94	557,685
2024-07-15	11,700.01	11,700.01	11,500.01	11,600.01	9,399.94	540,438
2024-07-12	11,400.01	11,700.01	11,400.01	11,700.01	9,480.97	426,364
2024-07-11	11,400.01	11,600.01	11,400.01	11,600.01	9,399.94	328,634
2024-07-10	11,500.01	11,600.01	11,500.01	11,600.01	9,399.94	296,995
2024-07-09	11,600.01	11,700.01	11,500.01	11,600.01	9,399.94	354,696
2024-07-08	11,600.01	11,700.01	11,500.01	11,600.01	9,399.94	248,185
2024-07-05	11,600.01	11,600.01	11,500.01	11,600.01	9,399.94	179,678
2024-07-04	11,400.01	11,700.01	11,400.01	11,600.01	9,399.94	352,332
2024-07-03	11,700.01	11,800.01	11,400.01	11,400.01	9,237.87	401,094
2024-07-02	11,800.01	11,900.01	11,500.01	11,600.01	9,399.94	329,696
2024-07-01	11,900.01	11,900.01	11,700.01	11,800.01	9,562.01	402,930
2024-06-28	12,000.01	12,000.01	11,800.01	11,900.01	9,643.04	265,598
2024-06-27	12,000.01	12,100.01	11,900.01	11,900.01	9,643.04	342,266
2024-06-26	12,000.01	12,100.01	11,800.01	12,000.01	9,724.08	366,887
2024-06-25	11,600.01	12,000.01	11,600.01	12,000.01	9,724.08	540,829
2024-06-24	12,000.01	12,200.01	11,600.01	11,800.01	9,562.01	393,982
2024-06-21	11,700.01	12,300.01	11,700.01	12,000.01	9,724.08	452,637
2024-06-20	11,700.01	11,800.01	11,600.01	11,700.01	9,480.97	433,690
2024-06-19	11,800.01	11,800.01	11,600.01	11,800.01	9,562.01	432,300
2024-06-18	11,800.01	11,800.01	11,600.01	11,800.01	9,562.01	413,225
2024-06-17	11,800.01	11,800.01	11,400.01	11,800.01	9,562.01	436,495
2024-06-14	11,800.01	11,900.01	11,600.01	11,800.01	9,562.01	332,111
2024-06-13	11,700.01	11,800.01	11,500.01	11,800.01	9,562.01	324,210
2024-06-12	11,400.01	11,600.01	11,400.01	11,600.01	9,399.94	417,524
2024-06-11	11,800.01	11,800.01	11,400.01	11,400.01	9,237.87	422,944
2024-06-10	12,200.01	12,200.01	11,800.01	11,800.01	9,562.01	258,299
2024-06-07	11,800.01	12,700.01	11,800.01	12,000.01	9,724.08	323,706
2024-06-06	11,700.01	11,700.01	11,500.01	11,700.01	9,480.97	425,872
2024-06-05	11,700.01	11,800.01	11,500.01	11,700.01	9,480.97	284,820
2024-06-04	11,400.01	11,700.01	11,400.01	11,700.01	9,480.97	239,922
2024-06-03	11,400.01	11,400.01	11,300.01	11,300.01	9,156.84	268,842
2024-05-31	11,300.01	11,400.01	11,200.01	11,400.01	9,237.87	141,607
2024-05-30	11,300.01	11,400.01	11,200.01	11,300.01	9,156.84	189,171
2024-05-29	11,500.01	11,700.01	11,300.01	11,400.01	9,237.87	162,220
2024-05-28	11,600.01	11,600.01	11,400.01	11,600.01	9,399.94	168,696
2024-05-27	11,600.01	11,600.01	11,300.01	11,600.01	9,399.94	165,454
2024-05-24	11,500.01	11,600.01	11,300.01	11,600.01	9,399.94	158,700

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-15	500.0003 VND
2020-09-15	500.0002 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.