NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	9,500.01	9,500.01	9,400.01	9,500.01	7,698.23	60,229
2023-11-22	9,500.01	9,500.01	9,300.01	9,500.01	7,698.23	96,652
2023-11-21	9,900.01	10,000.01	9,400.01	9,500.01	7,698.23	202,384
2023-11-20	9,600.01	9,600.01	9,400.01	9,600.01	7,779.26	160,622
2023-11-17	9,400.01	9,600.01	8,900.01	9,600.01	7,779.26	240,656
2023-11-16	9,700.01	9,700.01	9,500.01	9,600.01	7,779.26	121,060
2023-11-15	9,700.01	9,800.01	9,500.01	9,700.01	7,860.30	175,404
2023-11-14	9,700.01	9,700.01	9,500.01	9,700.01	7,860.30	123,405
2023-11-13	9,800.01	9,800.01	9,400.01	9,700.01	7,860.30	216,462
2023-11-10	9,900.01	9,900.01	9,700.01	9,800.01	7,941.33	125,533
2023-11-09	9,700.01	9,900.01	9,700.01	9,900.01	8,022.36	323,218
2023-11-08	9,600.01	9,700.01	9,400.01	9,700.01	7,860.30	125,009
2023-11-07	9,600.01	9,600.01	9,500.01	9,600.01	7,779.26	75,045
2023-11-06	9,600.01	9,700.01	9,500.01	9,600.01	7,779.26	281,814
2023-11-03	9,700.01	9,700.01	9,500.01	9,600.01	7,779.26	73,799
2023-11-02	9,500.01	9,700.01	9,500.01	9,700.01	7,860.30	203,742
2023-11-01	9,700.01	9,700.01	9,400.01	9,500.01	7,698.23	77,745
2023-10-31	9,900.01	9,900.01	9,600.01	9,600.01	7,779.26	92,924
2023-10-30	9,900.01	9,900.01	9,700.01	9,900.01	8,022.36	56,284
2023-10-27	9,900.01	9,900.01	9,700.01	9,900.01	8,022.36	79,103
2023-10-26	10,200.01	10,200.01	9,600.01	9,900.01	8,022.36	142,044
2023-10-25	10,700.01	10,700.01	9,900.01	10,200.01	8,265.46	92,560
2023-10-24	10,100.01	10,300.01	9,800.01	10,300.01	8,346.50	212,627
2023-10-23	10,100.01	10,200.01	9,700.01	10,200.01	8,265.46	93,788
2023-10-20	10,200.01	10,200.01	9,800.01	10,100.01	8,184.43	49,856
2023-10-19	10,000.01	10,200.01	9,500.01	10,200.01	8,265.46	199,793
2023-10-18	10,200.01	10,300.01	9,600.01	9,900.01	8,022.36	105,414
2023-10-17	10,500.01	10,500.01	10,100.01	10,100.01	8,184.43	222,889
2023-10-16	10,400.01	10,500.01	10,200.01	10,500.01	8,508.57	106,872
2023-10-13	10,300.01	10,500.01	10,200.01	10,400.01	8,427.53	107,074
2023-10-12	10,500.01	10,500.01	10,200.01	10,500.01	8,508.57	153,420
2023-10-11	10,600.01	10,600.01	10,100.01	10,500.01	8,508.57	136,692
2023-10-10	10,600.01	10,600.01	10,100.01	10,600.01	8,589.60	151,146
2023-10-09	10,500.01	10,500.01	10,100.01	10,500.01	8,508.57	77,148
2023-10-06	10,400.01	10,500.01	10,100.01	10,500.01	8,508.57	156,879
2023-10-05	10,400.01	10,400.01	10,000.01	10,400.01	8,427.53	108,990
2023-10-04	10,600.01	10,600.01	10,200.01	10,400.01	8,427.53	153,763
2023-10-03	10,700.01	10,700.01	10,400.01	10,600.01	8,589.60	321,470
2023-10-02	10,700.01	10,900.01	10,700.01	10,700.01	8,670.63	105,758
2023-09-29	10,600.01	10,700.01	10,500.01	10,700.01	8,670.63	176,598
2023-09-28	10,600.01	10,600.01	10,300.01	10,600.01	8,589.60	116,146
2023-09-27	10,000.01	10,600.01	9,900.01	10,600.01	8,589.60	153,544
2023-09-26	10,500.01	10,500.01	9,400.01	10,300.01	8,346.50	357,559
2023-09-25	10,400.01	10,900.01	9,800.01	10,300.01	8,346.50	183,016
2023-09-22	11,200.01	11,200.01	10,500.01	10,800.01	8,751.67	374,239
2023-09-21	11,500.01	11,500.01	11,100.01	11,200.01	9,075.80	132,907
2023-09-20	11,500.01	11,500.01	11,300.01	11,300.01	9,156.84	99,341
2023-09-19	11,300.01	11,400.01	11,200.01	11,400.01	9,237.87	109,144
2023-09-18	11,600.01	11,700.01	11,100.01	11,200.01	9,075.80	277,313
2023-09-15	11,600.01	11,800.01	11,500.01	11,600.01	9,399.94	281,117
2023-09-14	11,800.01	12,300.01	11,800.01	12,000.01	9,318.91	569,588
2023-09-13	12,000.01	12,200.01	11,600.01	11,700.01	9,085.93	399,251
2023-09-12	11,900.01	12,000.01	11,300.01	12,000.01	9,318.91	297,053
2023-09-11	11,700.01	12,400.01	11,700.01	11,900.01	9,241.25	304,286
2023-09-08	11,500.01	11,700.01	11,500.01	11,700.01	9,085.93	175,359
2023-09-07	11,700.01	11,800.01	11,500.01	11,600.01	9,008.28	222,551
2023-09-06	11,600.01	11,700.01	11,400.01	11,700.01	9,085.93	184,503
2023-09-05	11,300.01	11,700.01	11,200.01	11,700.01	9,085.93	234,573
2023-08-31	11,200.01	11,500.01	11,100.01	11,300.01	8,775.30	193,347
2023-08-30	11,300.01	11,300.01	11,200.01	11,200.01	8,697.65	93,619

← NewerPage 13 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.