NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	11,300.01	11,300.01	11,200.01	11,200.01	8,697.65	93,619
2023-08-29	11,300.01	11,300.01	11,100.01	11,200.01	8,697.65	147,578
2023-08-28	11,100.01	11,400.01	11,100.01	11,300.01	8,775.30	133,497
2023-08-25	11,500.01	11,500.01	11,200.01	11,300.01	8,775.30	185,029
2023-08-24	11,000.01	11,500.01	11,000.01	11,500.01	8,930.62	209,408
2023-08-23	11,500.01	11,500.01	11,000.01	11,100.01	8,619.99	199,792
2023-08-22	11,000.01	11,500.01	10,600.01	11,200.01	8,697.65	574,197
2023-08-21	11,700.01	11,800.01	10,700.01	11,000.01	8,542.33	657,481
2023-08-18	13,000.01	13,000.01	11,700.01	11,700.01	9,085.93	750,094
2023-08-17	13,200.01	13,200.01	13,000.01	13,000.01	10,095.48	407,612
2023-08-16	13,200.01	13,300.01	13,100.01	13,200.01	10,250.80	281,088
2023-08-15	13,000.01	13,200.01	13,000.01	13,100.01	10,173.14	279,852
2023-08-14	13,200.01	13,200.01	13,000.01	13,100.01	10,173.14	512,140
2023-08-11	13,400.01	13,400.01	13,000.01	13,200.01	10,250.80	361,768
2023-08-10	13,700.01	13,700.01	13,400.01	13,400.01	10,406.11	366,334
2023-08-09	13,100.01	13,800.01	13,100.01	13,600.01	10,561.43	908,695
2023-08-08	13,100.01	13,300.01	13,100.01	13,100.01	10,173.14	495,622
2023-08-07	13,100.01	13,400.01	13,100.01	13,100.01	10,173.14	449,832
2023-08-04	13,100.01	13,200.01	12,900.01	13,000.01	10,095.48	560,819
2023-08-03	13,200.01	13,300.01	12,900.01	13,100.01	10,173.14	486,934
2023-08-02	12,800.01	13,700.01	12,800.01	13,100.01	10,173.14	695,943
2023-08-01	12,900.01	13,000.01	12,800.01	12,800.01	9,940.17	318,549
2023-07-31	13,000.01	13,000.01	12,700.01	12,900.01	10,017.82	372,766
2023-07-28	13,100.01	13,200.01	12,700.01	13,000.01	10,095.48	437,502
2023-07-27	13,200.01	13,400.01	12,900.01	13,000.01	10,095.48	323,641
2023-07-26	13,300.01	13,400.01	12,900.01	13,200.01	10,250.80	306,317
2023-07-25	12,700.01	13,400.01	12,700.01	13,300.01	10,328.45	590,600
2023-07-24	12,700.01	12,900.01	12,500.01	12,700.01	9,862.51	236,123
2023-07-21	12,800.01	13,000.01	12,600.01	12,700.01	9,862.51	312,623
2023-07-20	12,800.01	12,800.01	12,600.01	12,800.01	9,940.17	201,282
2023-07-19	12,800.01	13,000.01	12,700.01	12,800.01	9,940.17	225,770
2023-07-18	13,000.01	13,200.01	12,800.01	12,900.01	10,017.82	251,017
2023-07-17	12,900.01	13,000.01	12,700.01	13,000.01	10,095.48	281,946
2023-07-14	13,200.01	13,300.01	12,700.01	12,700.01	9,862.51	396,423
2023-07-13	13,500.01	13,500.01	13,000.01	13,200.01	10,250.80	331,471
2023-07-12	13,700.01	14,500.01	12,400.01	13,400.01	10,406.11	1,140,635
2023-07-11	15,200.01	15,200.01	13,700.01	13,700.01	10,639.08	1,196,632
2023-07-10	15,200.01	15,300.01	15,000.01	15,200.01	11,803.95	261,002
2023-07-07	15,500.01	15,500.01	15,200.01	15,200.01	11,803.95	175,491
2023-07-06	15,500.01	15,700.01	15,300.01	15,500.01	12,036.92	208,580
2023-07-05	15,600.01	15,700.01	15,200.01	15,500.01	12,036.92	277,217
2023-07-04	16,300.01	16,300.01	14,800.01	15,600.01	12,114.58	853,458
2023-07-03	16,400.01	16,500.01	16,100.01	16,200.01	12,580.52	245,453
2023-06-30	16,500.01	16,500.01	16,200.01	16,400.01	12,735.84	336,155
2023-06-29	16,300.01	16,500.01	16,100.01	16,400.01	12,735.84	641,662
2023-06-28	16,500.01	16,600.01	16,200.01	16,400.01	12,735.84	411,273
2023-06-27	16,600.01	16,600.01	16,100.01	16,500.01	12,813.50	717,193
2023-06-26	17,200.01	17,300.01	16,200.01	16,400.01	12,735.84	845,164
2023-06-23	16,700.01	17,300.01	16,600.01	17,300.01	13,434.76	747,714
2023-06-22	16,700.01	16,900.01	16,600.01	16,900.01	13,124.13	348,372
2023-06-21	17,000.01	17,000.01	16,700.01	16,700.01	12,968.81	333,978
2023-06-20	16,700.01	17,000.01	16,600.01	17,000.01	13,201.78	407,767
2023-06-19	16,500.01	16,900.01	16,400.01	16,800.01	13,046.47	483,748
2023-06-16	16,700.01	16,800.01	16,500.01	16,600.01	12,891.15	319,889
2023-06-15	17,000.01	17,000.01	16,500.01	16,700.01	12,968.81	359,636
2023-06-14	17,100.01	17,200.01	16,800.01	17,000.01	13,201.78	405,977
2023-06-13	17,900.01	18,000.01	16,200.01	17,100.01	13,279.44	976,640
2023-06-12	18,100.01	18,300.01	17,700.01	17,800.01	13,823.04	580,970
2023-06-09	17,500.01	18,200.01	17,500.01	18,000.01	13,978.36	1,051,828
2023-06-08	17,400.01	17,900.01	17,100.01	17,600.01	13,667.73	700,836

← NewerPage 14 of 21 · 1,247 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.