NAGAKAWA VIETN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 9,100.01 | 9,200.01 | 9,000.01 | 9,000.01 | 7,293.06 | 75,679 |
| 2024-02-22 | 9,000.01 | 9,200.01 | 9,000.01 | 9,100.01 | 7,374.09 | 91,692 |
| 2024-02-21 | 9,100.01 | 9,100.01 | 9,000.01 | 9,000.01 | 7,293.06 | 70,217 |
| 2024-02-20 | 9,100.01 | 9,200.01 | 9,000.01 | 9,100.01 | 7,374.09 | 107,341 |
| 2024-02-19 | 9,000.01 | 9,200.01 | 9,000.01 | 9,100.01 | 7,374.09 | 193,994 |
| 2024-02-16 | 9,000.01 | 9,200.01 | 9,000.01 | 9,100.01 | 7,374.09 | 195,625 |
| 2024-02-15 | 9,200.01 | 9,200.01 | 9,000.01 | 9,000.01 | 7,293.06 | 150,194 |
| 2024-02-07 | 9,200.01 | 9,200.01 | 9,000.01 | 9,200.01 | 7,455.13 | 158,532 |
| 2024-02-06 | 9,200.01 | 9,200.01 | 9,100.01 | 9,200.01 | 7,455.13 | 62,982 |
| 2024-02-05 | 8,800.01 | 9,200.01 | 8,800.01 | 9,100.01 | 7,374.09 | 284,788 |
| 2024-02-02 | 8,600.01 | 8,800.01 | 8,500.01 | 8,800.01 | 7,130.99 | 157,522 |
| 2024-02-01 | 8,500.01 | 8,700.01 | 8,500.01 | 8,600.01 | 6,968.92 | 199,673 |
| 2024-01-31 | 8,200.01 | 8,600.01 | 8,200.01 | 8,500.01 | 6,887.89 | 188,720 |
| 2024-01-30 | 8,200.01 | 8,400.01 | 7,600.01 | 8,200.01 | 6,644.79 | 137,745 |
| 2024-01-29 | 8,500.01 | 8,500.01 | 8,300.01 | 8,400.01 | 6,806.85 | 192,649 |
| 2024-01-26 | 8,700.01 | 8,700.01 | 8,000.01 | 8,500.01 | 6,887.89 | 105,030 |
| 2024-01-25 | 8,900.01 | 9,000.01 | 8,800.01 | 8,800.01 | 7,130.99 | 109,781 |
| 2024-01-24 | 8,200.01 | 9,000.01 | 8,200.01 | 8,800.01 | 7,130.99 | 257,350 |
| 2024-01-23 | 8,400.01 | 8,400.01 | 8,200.01 | 8,200.01 | 6,644.79 | 115,176 |
| 2024-01-22 | 8,400.01 | 8,500.01 | 8,300.01 | 8,300.01 | 6,725.82 | 37,542 |
| 2024-01-19 | 8,500.01 | 8,500.01 | 8,400.01 | 8,500.01 | 6,887.89 | 49,632 |
| 2024-01-18 | 8,500.01 | 8,500.01 | 8,300.01 | 8,500.01 | 6,887.89 | 73,116 |
| 2024-01-17 | 8,600.01 | 8,600.01 | 8,400.01 | 8,500.01 | 6,887.89 | 69,355 |
| 2024-01-16 | 8,500.01 | 8,600.01 | 8,500.01 | 8,600.01 | 6,968.92 | 36,775 |
| 2024-01-15 | 8,600.01 | 8,600.01 | 8,500.01 | 8,600.01 | 6,968.92 | 61,111 |
| 2024-01-12 | 8,600.01 | 8,600.01 | 8,500.01 | 8,600.01 | 6,968.92 | 94,170 |
| 2024-01-11 | 8,700.01 | 8,700.01 | 8,500.01 | 8,600.01 | 6,968.92 | 61,357 |
| 2024-01-10 | 8,700.01 | 8,700.01 | 8,600.01 | 8,600.01 | 6,968.92 | 81,215 |
| 2024-01-09 | 8,600.01 | 8,700.01 | 8,500.01 | 8,700.01 | 7,049.96 | 71,670 |
| 2024-01-08 | 8,700.01 | 8,700.01 | 8,600.01 | 8,600.01 | 6,968.92 | 109,694 |
| 2024-01-05 | 8,600.01 | 8,700.01 | 8,500.01 | 8,700.01 | 7,049.96 | 108,430 |
| 2024-01-04 | 8,700.01 | 8,700.01 | 8,500.01 | 8,600.01 | 6,968.92 | 121,131 |
| 2024-01-03 | 8,600.01 | 8,700.01 | 8,500.01 | 8,700.01 | 7,049.96 | 154,956 |
| 2024-01-02 | 8,700.01 | 8,700.01 | 8,500.01 | 8,700.01 | 7,049.96 | 128,257 |
| 2023-12-29 | 8,700.01 | 8,700.01 | 8,500.01 | 8,700.01 | 7,049.96 | 99,958 |
| 2023-12-28 | 8,700.01 | 8,700.01 | 8,400.01 | 8,700.01 | 7,049.96 | 195,474 |
| 2023-12-27 | 8,700.01 | 8,700.01 | 8,500.01 | 8,700.01 | 7,049.96 | 114,520 |
| 2023-12-26 | 8,800.01 | 8,800.01 | 8,500.01 | 8,700.01 | 7,049.96 | 103,290 |
| 2023-12-25 | 8,800.01 | 8,800.01 | 8,600.01 | 8,700.01 | 7,049.96 | 135,499 |
| 2023-12-22 | 8,800.01 | 8,800.01 | 8,600.01 | 8,800.01 | 7,130.99 | 43,574 |
| 2023-12-21 | 8,800.01 | 8,800.01 | 8,500.01 | 8,800.01 | 7,130.99 | 76,018 |
| 2023-12-20 | 8,600.01 | 8,800.01 | 8,400.01 | 8,800.01 | 7,130.99 | 116,988 |
| 2023-12-19 | 8,800.01 | 8,800.01 | 8,500.01 | 8,600.01 | 6,968.92 | 92,554 |
| 2023-12-18 | 8,800.01 | 8,900.01 | 8,600.01 | 8,800.01 | 7,130.99 | 68,737 |
| 2023-12-15 | 8,900.01 | 9,000.01 | 8,700.01 | 8,800.01 | 7,130.99 | 64,911 |
| 2023-12-14 | 8,900.01 | 8,900.01 | 8,800.01 | 8,900.01 | 7,212.02 | 47,141 |
| 2023-12-13 | 9,000.01 | 9,000.01 | 8,800.01 | 8,900.01 | 7,212.02 | 206,210 |
| 2023-12-12 | 9,100.01 | 9,100.01 | 8,900.01 | 9,000.01 | 7,293.06 | 69,477 |
| 2023-12-11 | 9,200.01 | 9,200.01 | 8,900.01 | 9,100.01 | 7,374.09 | 74,549 |
| 2023-12-08 | 9,100.01 | 9,100.01 | 8,900.01 | 9,100.01 | 7,374.09 | 42,760 |
| 2023-12-07 | 9,000.01 | 9,100.01 | 8,900.01 | 9,100.01 | 7,374.09 | 87,255 |
| 2023-12-06 | 9,100.01 | 9,100.01 | 8,800.01 | 9,000.01 | 7,293.06 | 95,545 |
| 2023-12-05 | 9,200.01 | 9,200.01 | 8,900.01 | 8,900.01 | 7,212.02 | 141,352 |
| 2023-12-04 | 9,200.01 | 9,200.01 | 9,000.01 | 9,200.01 | 7,455.13 | 160,564 |
| 2023-12-01 | 9,200.01 | 9,300.01 | 9,100.01 | 9,200.01 | 7,455.13 | 68,737 |
| 2023-11-30 | 9,400.01 | 9,400.01 | 9,200.01 | 9,200.01 | 7,455.13 | 42,084 |
| 2023-11-29 | 9,400.01 | 9,500.01 | 9,300.01 | 9,300.01 | 7,536.16 | 94,211 |
| 2023-11-28 | 9,500.01 | 9,500.01 | 9,300.01 | 9,400.01 | 7,617.19 | 73,920 |
| 2023-11-27 | 9,500.01 | 9,500.01 | 9,400.01 | 9,500.01 | 7,698.23 | 52,694 |
| 2023-11-24 | 9,500.01 | 9,500.01 | 9,300.01 | 9,500.01 | 7,698.23 | 139,201 |
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.