NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	17,400.01	17,400.01	17,100.01	17,400.01	13,512.41	511,463
2023-06-06	17,300.01	17,400.01	17,200.01	17,300.01	13,434.76	293,839
2023-06-05	17,500.01	17,800.01	17,200.01	17,300.01	13,434.76	538,958
2023-06-02	17,300.01	17,400.01	17,000.01	17,300.01	13,434.76	665,815
2023-06-01	17,800.01	17,800.01	17,200.01	17,300.01	13,434.76	754,753
2023-05-31	17,800.01	17,800.01	17,500.01	17,800.01	13,823.04	362,608
2023-05-30	16,600.01	17,800.01	16,500.01	17,700.01	13,745.39	1,427,509
2023-05-29	16,700.01	16,900.01	16,600.01	16,600.01	12,891.15	459,944
2023-05-26	16,000.01	16,900.01	16,000.01	16,700.01	12,968.81	916,881
2023-05-25	16,000.01	16,100.01	15,800.01	16,000.01	12,425.21	307,228
2023-05-24	16,000.01	16,200.01	16,000.01	16,100.01	12,502.87	368,186
2023-05-23	15,600.01	16,400.01	15,500.01	16,100.01	12,502.87	560,840
2023-05-22	15,500.01	15,600.01	15,400.01	15,600.01	12,114.58	301,005
2023-05-19	15,500.01	15,600.01	15,300.01	15,600.01	12,114.58	240,023
2023-05-18	15,600.01	15,800.01	15,300.01	15,500.01	12,036.92	242,393
2023-05-17	15,900.01	15,900.01	15,600.01	15,600.01	12,114.58	202,793
2023-05-16	16,000.01	16,100.01	15,600.01	15,900.01	12,347.55	239,952
2023-05-15	16,500.01	16,600.01	16,000.01	16,000.01	12,425.21	390,752
2023-05-12	16,700.01	16,800.01	16,200.01	16,500.01	12,813.50	409,884
2023-05-11	16,300.01	17,100.01	16,100.01	16,800.01	13,046.47	762,902
2023-05-10	14,900.01	16,300.01	14,900.01	16,300.01	12,658.18	636,547
2023-05-09	15,500.01	15,600.01	15,000.01	15,000.01	11,648.63	391,564
2023-05-08	15,600.01	15,600.01	15,400.01	15,500.01	12,036.92	181,835
2023-05-05	16,000.01	16,000.01	15,600.01	15,600.01	12,114.58	190,241
2023-05-04	16,000.01	16,100.01	15,800.01	16,000.01	12,425.21	215,342
2023-04-28	16,000.01	16,000.01	15,600.01	16,000.01	12,425.21	376,968
2023-04-27	16,000.01	16,100.01	15,800.01	16,000.01	12,425.21	352,075
2023-04-26	16,300.01	16,300.01	15,900.01	16,100.01	12,502.87	340,299
2023-04-25	16,300.01	16,400.01	16,200.01	16,300.01	12,658.18	271,371
2023-04-24	16,300.01	16,400.01	16,100.01	16,400.01	12,735.84	190,044
2023-04-21	16,500.01	16,500.01	16,200.01	16,500.01	12,813.50	147,469
2023-04-20	16,500.01	16,500.01	16,200.01	16,500.01	12,813.50	307,102
2023-04-19	16,600.01	16,700.01	16,300.01	16,600.01	12,891.15	248,055
2023-04-18	16,500.01	16,600.01	16,400.01	16,600.01	12,891.15	299,874
2023-04-17	16,800.01	16,800.01	16,400.01	16,600.01	12,891.15	242,319
2023-04-14	16,100.01	16,500.01	16,000.01	16,500.01	12,813.50	410,013
2023-04-13	16,700.01	16,700.01	16,300.01	16,300.01	12,658.18	275,563
2023-04-12	16,200.01	16,800.01	16,200.01	16,800.01	13,046.47	449,836
2023-04-11	16,800.01	16,800.01	16,300.01	16,400.01	12,735.84	682,947
2023-04-10	17,000.01	17,000.01	16,700.01	16,900.01	13,124.13	228,546
2023-04-07	17,100.01	17,100.01	16,700.01	17,000.01	13,201.78	289,201
2023-04-06	17,400.01	17,400.01	16,900.01	17,100.01	13,279.44	434,172
2023-04-05	17,000.01	17,500.01	16,900.01	17,300.01	13,434.76	608,484
2023-04-04	16,700.01	17,000.01	16,700.01	17,000.01	13,201.78	309,784
2023-04-03	16,800.01	17,000.01	16,800.01	16,900.01	13,124.13	306,481
2023-03-31	16,700.01	16,800.01	16,500.01	16,800.01	13,046.47	387,694
2023-03-30	16,600.01	16,800.01	16,500.01	16,800.01	13,046.47	360,739
2023-03-29	16,800.01	16,800.01	16,600.01	16,800.01	13,046.47	330,479
2023-03-28	16,900.01	16,900.01	16,700.01	16,800.01	13,046.47	425,642
2023-03-27	17,000.01	17,000.01	16,800.01	16,900.01	13,124.13	429,604
2023-03-24	17,200.01	17,200.01	16,800.01	17,000.01	13,201.78	577,201
2023-03-23	17,500.01	17,500.01	17,200.01	17,300.01	13,434.76	360,590
2023-03-22	17,200.01	17,600.01	17,200.01	17,400.01	13,512.41	549,674
2023-03-21	17,000.01	17,200.01	16,800.01	17,200.01	13,357.10	417,664
2023-03-20	17,000.01	17,500.01	16,900.01	17,100.01	13,279.44	549,702
2023-03-17	16,800.01	17,000.01	16,700.01	17,000.01	13,201.78	387,492
2023-03-16	16,800.01	16,900.01	16,600.01	16,900.01	13,124.13	273,010
2023-03-15	16,500.01	17,200.01	16,300.01	17,000.01	13,201.78	547,778
2023-03-14	17,000.01	17,000.01	16,400.01	16,400.01	12,735.84	604,527
2023-03-13	17,200.01	17,200.01	16,700.01	17,000.01	13,201.78	473,363

← NewerPage 15 of 21 · 1,250 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.