NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	11,900.01	12,200.01	11,800.01	12,200.01	9,474.22	276,810
2022-12-07	12,000.01	12,000.01	11,500.01	11,800.01	9,163.59	197,527
2022-12-06	11,300.01	12,000.01	11,300.01	11,800.01	9,163.59	169,881
2022-12-05	12,400.01	12,500.01	11,600.01	11,800.01	9,163.59	343,420
2022-12-02	11,200.01	12,400.01	11,200.01	11,700.01	9,085.93	230,307
2022-12-01	11,000.01	12,100.01	11,000.01	11,500.01	8,930.62	436,428
2022-11-30	11,000.01	11,100.01	11,000.01	11,000.01	8,542.33	189,993
2022-11-29	10,900.01	11,000.01	10,900.01	11,000.01	8,542.33	190,355
2022-11-28	11,000.01	11,000.01	10,900.01	11,000.01	8,542.33	212,997
2022-11-25	11,000.01	11,000.01	10,700.01	11,000.01	8,542.33	131,219
2022-11-24	11,000.01	11,000.01	10,900.01	11,000.01	8,542.33	235,827
2022-11-23	11,000.01	11,000.01	10,800.01	11,000.01	8,542.33	368,933
2022-11-22	10,900.01	11,000.01	10,800.01	11,000.01	8,542.33	731,962
2022-11-21	11,000.01	11,000.01	10,800.01	11,000.01	8,542.33	179,027
2022-11-18	11,000.01	11,100.01	10,700.01	11,000.01	8,542.33	194,992
2022-11-17	11,000.01	11,000.01	10,800.01	11,000.01	8,542.33	584,714
2022-11-16	10,900.01	11,100.01	10,800.01	11,000.01	8,542.33	155,120
2022-11-15	10,800.01	11,100.01	10,700.01	11,100.01	8,619.99	193,376
2022-11-14	11,000.01	11,100.01	10,700.01	11,000.01	8,542.33	129,331
2022-11-11	11,000.01	11,200.01	11,000.01	11,100.01	8,619.99	170,841
2022-11-10	11,100.01	11,100.01	10,900.01	11,000.01	8,542.33	249,648
2022-11-09	11,000.01	11,100.01	11,000.01	11,100.01	8,619.99	132,784
2022-11-08	11,000.01	11,300.01	10,900.01	11,000.01	8,542.33	125,145
2022-11-07	11,100.01	11,300.01	11,000.01	11,000.01	8,542.33	196,092
2022-11-04	11,100.01	11,300.01	10,900.01	11,300.01	8,775.30	248,792
2022-11-03	11,100.01	11,300.01	11,000.01	11,300.01	8,775.30	133,031
2022-11-02	11,000.01	11,400.01	11,000.01	11,200.01	8,697.65	185,358
2022-11-01	11,100.01	11,300.01	11,000.01	11,100.01	8,619.99	146,611
2022-10-31	11,100.01	11,400.01	10,900.01	11,100.01	8,619.99	125,380
2022-10-28	11,100.01	11,200.01	10,800.01	11,100.01	8,619.99	140,003
2022-10-27	11,200.01	11,200.01	11,000.01	11,100.01	8,619.99	129,946
2022-10-26	11,200.01	11,300.01	11,000.01	11,100.01	8,619.99	132,043
2022-10-25	11,100.01	11,600.01	11,000.01	11,100.01	8,619.99	140,065
2022-10-24	11,300.01	11,300.01	11,000.01	11,000.01	8,542.33	273,661
2022-10-21	11,300.01	11,400.01	11,200.01	11,200.01	8,697.65	139,075
2022-10-20	11,100.01	11,500.01	11,100.01	11,400.01	8,852.96	165,486
2022-10-19	11,200.01	11,900.01	11,200.01	11,200.01	8,697.65	131,570
2022-10-18	11,200.01	11,200.01	11,100.01	11,200.01	8,697.65	107,564
2022-10-17	11,100.01	11,700.01	11,000.01	11,200.01	8,697.65	121,431
2022-10-14	11,000.01	11,500.01	11,000.01	11,300.01	8,775.30	124,398
2022-10-13	11,300.01	11,300.01	11,200.01	11,200.01	8,697.65	90,703
2022-10-12	11,000.01	11,400.01	11,000.01	11,200.01	8,697.65	99,218
2022-10-11	11,200.01	11,500.01	11,200.01	11,300.01	8,775.30	139,285
2022-10-10	11,100.01	11,700.01	11,000.01	11,700.01	9,085.93	207,459
2022-10-07	11,000.01	11,300.01	11,000.01	11,100.01	8,619.99	184,027
2022-10-06	11,000.01	11,100.01	10,000.01	11,100.01	8,619.99	62,202
2022-10-05	11,000.01	11,200.01	11,000.01	11,100.01	8,619.99	117,605
2022-10-04	11,100.01	11,200.01	11,000.01	11,000.01	8,542.33	66,886
2022-10-03	11,100.01	11,300.01	11,100.01	11,100.01	8,619.99	63,035
2022-09-30	11,100.01	11,300.01	11,100.01	11,200.01	8,697.65	48,770
2022-09-29	11,300.01	11,400.01	11,100.01	11,100.01	8,619.99	62,566
2022-09-28	11,000.01	11,400.01	10,800.01	11,300.01	8,775.30	73,923
2022-09-27	11,200.01	11,500.01	11,000.01	11,400.01	8,852.96	91,120
2022-09-26	11,200.01	11,300.01	11,000.01	11,200.01	8,697.65	111,065
2022-09-23	11,000.01	11,400.01	11,000.01	11,200.01	8,697.65	51,007
2022-09-22	11,200.01	11,500.01	10,800.01	11,100.01	8,619.99	104,160
2022-09-21	11,400.01	11,600.01	11,200.01	11,300.01	8,775.30	60,222
2022-09-20	11,000.01	11,800.01	11,000.01	11,400.01	8,852.96	112,677
2022-09-19	11,300.00	11,400.00	11,200.00	11,400.00	8,573.46	59,559
2022-09-16	11,200.00	11,400.00	11,100.00	11,300.00	8,498.26	96,885

← NewerPage 17 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.