NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11,700.01	11,800.01	11,500.01	11,600.01	9,399.94	285,683
2024-05-22	11,800.01	11,900.01	11,600.01	11,700.01	9,480.97	155,494
2024-05-21	11,700.01	11,900.01	11,600.01	11,800.01	9,562.01	291,895
2024-05-20	11,800.01	11,900.01	11,600.01	11,700.01	9,480.97	156,248
2024-05-17	11,700.01	12,400.01	11,700.01	11,800.01	9,562.01	212,775
2024-05-16	11,600.01	11,800.01	11,600.01	11,700.01	9,480.97	277,303
2024-05-15	11,800.01	11,900.01	11,500.01	11,500.01	9,318.91	227,127
2024-05-14	12,100.01	12,100.01	11,700.01	11,800.01	9,562.01	390,375
2024-05-13	12,500.01	12,500.01	12,100.01	12,200.01	9,886.14	383,809
2024-05-10	12,900.01	13,000.01	12,500.01	12,600.01	10,210.28	378,473
2024-05-09	12,000.01	12,900.01	12,000.01	12,900.01	10,453.38	607,855
2024-05-08	12,000.01	12,000.01	11,800.01	12,000.01	9,724.08	150,579
2024-05-07	11,800.01	12,000.01	11,600.01	12,000.01	9,724.08	305,421
2024-05-06	12,000.01	12,000.01	11,800.01	11,900.01	9,643.04	162,052
2024-05-03	11,900.01	12,000.01	11,600.01	12,000.01	9,724.08	235,246
2024-05-02	12,000.01	12,000.01	11,700.01	11,900.01	9,643.04	197,095
2024-04-26	11,700.01	12,000.01	11,500.01	12,000.01	9,724.08	196,562
2024-04-25	11,600.01	11,800.01	11,600.01	11,700.01	9,480.97	196,337
2024-04-24	11,100.01	11,600.01	11,100.01	11,600.01	9,399.94	277,452
2024-04-23	11,400.01	11,500.01	11,100.01	11,200.01	9,075.80	198,286
2024-04-22	11,600.01	11,700.01	11,300.01	11,400.01	9,237.87	219,164
2024-04-19	11,900.01	12,000.01	11,500.01	11,600.01	9,399.94	156,120
2024-04-17	11,900.01	11,900.01	11,700.01	11,700.01	9,480.97	289,608
2024-04-16	12,200.01	12,200.01	11,600.01	12,100.01	9,805.11	372,478
2024-04-15	13,100.01	13,100.01	12,100.01	12,100.01	9,805.11	967,545
2024-04-12	13,200.01	13,300.01	13,100.01	13,200.01	10,696.48	432,203
2024-04-11	13,000.01	13,400.01	12,900.01	13,200.01	10,696.48	493,598
2024-04-10	13,000.01	13,200.01	12,900.01	13,000.01	10,534.42	342,654
2024-04-09	12,600.01	13,600.01	12,400.01	13,000.01	10,534.42	473,605
2024-04-08	12,400.01	12,600.01	12,400.01	12,500.01	10,129.25	374,038
2024-04-05	12,600.01	12,600.01	12,400.01	12,400.01	10,048.21	205,282
2024-04-04	12,600.01	12,700.01	12,400.01	12,600.01	10,210.28	1,367,865
2024-04-03	12,800.01	12,800.01	12,600.01	12,600.01	10,210.28	484,259
2024-04-02	12,900.01	12,900.01	12,700.01	12,800.01	10,372.35	834,975
2024-04-01	12,800.01	12,900.01	12,700.01	12,900.01	10,453.38	1,123,233
2024-03-29	13,200.01	13,200.01	12,800.01	12,800.01	10,372.35	948,942
2024-03-28	13,000.01	13,200.01	13,000.01	13,100.01	10,615.45	937,124
2024-03-27	13,100.01	13,200.01	13,000.01	13,100.01	10,615.45	1,106,932
2024-03-26	13,100.01	13,300.01	13,000.01	13,100.01	10,615.45	452,611
2024-03-25	13,300.01	13,500.01	13,100.01	13,100.01	10,615.45	1,003,843
2024-03-22	13,200.01	13,300.01	13,000.01	13,300.01	10,777.52	528,639
2024-03-21	12,900.01	13,100.01	12,800.01	13,100.01	10,615.45	294,675
2024-03-20	12,300.01	12,900.01	12,200.01	12,800.01	10,372.35	504,423
2024-03-19	12,300.01	12,400.01	12,100.01	12,300.01	9,967.18	240,825
2024-03-18	12,000.01	12,300.01	11,700.01	12,300.01	9,967.18	708,003
2024-03-15	11,700.01	12,000.01	11,400.01	12,000.01	9,724.08	584,496
2024-03-14	11,200.01	11,900.01	11,100.01	11,700.01	9,480.97	797,030
2024-03-13	11,300.01	11,300.01	11,100.01	11,200.01	9,075.80	258,773
2024-03-12	11,200.01	11,500.01	11,100.01	11,200.01	9,075.80	627,563
2024-03-11	11,300.01	11,400.01	11,000.01	11,200.01	9,075.80	455,627
2024-03-08	10,700.01	11,700.01	10,400.01	11,300.01	9,156.84	1,162,171
2024-03-07	10,900.01	11,000.01	10,600.01	10,700.01	8,670.63	465,437
2024-03-06	10,400.01	11,000.01	10,300.01	10,800.01	8,751.67	817,060
2024-03-05	9,500.01	10,400.01	9,500.01	10,400.01	8,427.53	555,541
2024-03-04	9,300.01	9,500.01	9,300.01	9,500.01	7,698.23	308,218
2024-03-01	9,100.01	9,300.01	9,000.01	9,300.01	7,536.16	323,437
2024-02-29	9,000.01	9,100.01	8,900.01	9,100.01	7,374.09	62,321
2024-02-28	9,000.01	9,100.01	8,900.01	9,000.01	7,293.06	109,892
2024-02-27	8,900.01	9,100.01	8,900.01	8,900.01	7,212.02	41,616
2024-02-26	9,000.01	9,000.01	9,000.01	9,000.01	7,293.06	42,834

← NewerPage 11 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.