NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	17,300.01	17,400.01	17,100.01	17,200.01	13,357.10	389,002
2023-03-09	17,700.01	17,700.01	17,400.01	17,500.01	13,590.07	356,901
2023-03-08	17,800.01	17,800.01	17,000.01	17,700.01	13,745.39	756,319
2023-03-07	17,000.01	18,000.01	17,000.01	17,800.01	13,823.04	392,317
2023-03-06	18,500.01	18,700.01	18,000.01	18,000.01	13,978.36	605,884
2023-03-03	18,700.01	18,900.01	18,400.01	18,700.01	14,521.96	421,305
2023-03-02	18,500.01	18,900.01	18,500.01	18,700.01	14,521.96	552,853
2023-03-01	18,000.01	18,600.01	17,900.01	18,500.01	14,366.65	316,564
2023-02-28	17,600.01	19,000.01	17,500.01	18,000.01	13,978.36	496,091
2023-02-27	17,800.01	18,100.01	17,600.01	17,800.01	13,823.04	299,999
2023-02-24	18,200.01	18,300.01	18,100.01	18,100.01	14,056.02	407,295
2023-02-23	18,700.01	18,700.01	18,100.01	18,200.01	14,133.67	408,326
2023-02-22	19,400.01	19,400.01	18,500.01	18,700.01	14,521.96	1,340,606
2023-02-21	19,500.01	19,600.01	19,100.01	19,400.01	15,065.57	733,855
2023-02-20	19,200.01	19,600.01	18,800.01	19,600.01	15,220.88	1,100,861
2023-02-17	19,800.01	19,800.01	19,200.01	19,400.01	15,065.57	1,025,513
2023-02-16	19,900.01	19,900.01	19,500.01	19,800.01	15,376.20	1,248,547
2023-02-15	20,000.01	20,200.01	19,700.01	19,800.01	15,376.20	885,371
2023-02-14	19,500.01	20,200.01	19,400.01	20,200.01	15,686.83	937,939
2023-02-13	20,500.01	20,600.01	18,500.01	19,700.01	15,298.54	1,003,759
2023-02-10	20,200.01	20,800.01	20,000.01	20,500.01	15,919.80	1,717,996
2023-02-09	20,200.01	20,500.01	19,900.01	20,100.01	15,609.17	1,211,762
2023-02-08	19,500.01	20,300.01	19,500.01	20,100.01	15,609.17	1,246,762
2023-02-07	19,500.01	19,700.01	19,400.01	19,600.01	15,220.88	815,200
2023-02-06	19,000.01	20,000.01	18,700.01	19,600.01	15,220.88	1,409,171
2023-02-03	18,100.01	19,000.01	17,900.01	19,000.01	14,754.94	1,142,264
2023-02-02	18,000.01	18,200.01	17,800.01	18,200.01	14,133.67	610,543
2023-02-01	17,800.01	18,200.01	17,500.01	18,200.01	14,133.67	904,886
2023-01-31	17,900.01	17,900.01	17,500.01	17,900.01	13,900.70	955,016
2023-01-30	16,900.01	17,900.01	16,800.01	17,800.01	13,823.04	1,197,592
2023-01-27	16,000.01	16,900.01	16,000.01	16,900.01	13,124.13	838,694
2023-01-19	15,800.01	16,100.01	15,700.01	16,000.01	12,425.21	666,678
2023-01-18	15,900.01	16,100.01	15,700.01	16,000.01	12,425.21	563,126
2023-01-17	14,800.01	16,100.01	14,700.01	15,800.01	12,269.89	939,491
2023-01-16	14,800.01	14,800.01	14,600.01	14,800.01	11,493.32	424,169
2023-01-13	14,600.01	14,700.01	14,500.01	14,700.01	11,415.66	460,276
2023-01-12	14,600.01	14,700.01	14,500.01	14,700.01	11,415.66	460,622
2023-01-11	14,500.01	14,700.01	14,500.01	14,500.01	11,260.35	352,321
2023-01-10	14,600.01	14,600.01	14,500.01	14,600.01	11,338.00	357,632
2023-01-09	14,700.01	14,800.01	14,500.01	14,600.01	11,338.00	431,056
2023-01-06	14,900.01	15,000.01	14,800.01	14,800.01	11,493.32	354,090
2023-01-05	15,400.01	15,400.01	14,900.01	14,900.01	11,570.98	598,292
2023-01-04	15,600.01	15,600.01	15,400.01	15,400.01	11,959.26	343,713
2023-01-03	15,700.01	15,700.01	15,400.01	15,400.01	11,959.26	335,262
2022-12-30	15,700.01	16,000.01	15,600.01	15,800.01	12,269.89	1,245,907
2022-12-29	15,700.01	15,900.01	15,700.01	15,700.01	12,192.24	435,403
2022-12-28	15,600.01	16,100.01	15,500.01	15,900.01	12,347.55	687,545
2022-12-27	16,000.01	16,000.01	15,600.01	15,600.01	12,114.58	468,692
2022-12-26	16,100.01	16,300.01	15,700.01	16,000.01	12,425.21	640,022
2022-12-23	14,700.01	16,100.01	14,700.01	16,100.01	12,502.87	1,144,594
2022-12-22	14,000.01	14,700.01	13,600.01	14,700.01	11,415.66	795,471
2022-12-21	13,900.01	14,100.01	13,700.01	13,800.01	10,716.74	430,317
2022-12-20	14,000.01	14,200.01	13,600.01	14,000.01	10,872.06	472,454
2022-12-19	13,800.01	14,200.01	13,600.01	13,900.01	10,794.40	699,956
2022-12-16	13,700.01	14,000.01	12,600.01	13,800.01	10,716.74	460,757
2022-12-15	13,500.01	13,800.01	13,000.01	13,800.01	10,716.74	718,326
2022-12-14	13,000.01	13,900.01	13,000.01	13,400.01	10,406.11	654,855
2022-12-13	12,000.01	12,800.01	11,900.01	12,800.01	9,940.17	439,452
2022-12-12	12,000.01	12,300.01	12,000.01	12,300.01	9,551.88	372,365
2022-12-09	12,200.01	12,200.01	11,800.01	12,000.01	9,318.91	258,937

← NewerPage 16 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.