NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	13,800.00	13,900.00	13,600.00	13,800.00	10,378.40	123,728
2022-06-20	13,800.00	13,900.00	13,400.00	13,900.00	10,453.61	167,058
2022-06-17	13,800.00	13,900.00	13,500.00	13,900.00	10,453.61	171,298
2022-06-16	14,200.00	14,200.00	13,700.00	13,900.00	10,453.61	176,067
2022-06-15	13,100.00	14,300.00	13,000.00	14,300.00	10,754.43	227,045
2022-06-14	15,700.01	16,000.01	15,300.00	16,000.01	9,776.76	340,174
2022-06-13	16,000.01	16,000.01	15,000.00	15,800.00	9,654.55	485,324
2022-06-10	16,600.01	16,600.01	15,900.01	16,000.01	9,776.76	335,940
2022-06-09	16,900.01	17,000.01	16,500.01	16,600.01	10,143.39	314,689
2022-06-08	15,900.01	17,000.01	15,800.00	17,000.01	10,387.81	352,493
2022-06-07	16,100.01	16,200.01	15,300.00	15,900.01	9,715.65	324,177
2022-06-06	16,400.01	16,400.01	16,000.01	16,200.01	9,898.97	297,170
2022-06-03	16,500.01	16,500.01	16,000.01	16,400.01	10,021.18	253,131
2022-06-02	16,800.01	16,800.01	15,700.01	16,500.01	10,082.28	338,998
2022-06-01	16,800.01	16,900.01	16,600.01	16,800.01	10,265.60	310,376
2022-05-31	17,100.01	17,100.01	16,800.01	16,900.01	10,326.70	341,153
2022-05-30	17,000.01	17,100.01	16,600.01	17,100.01	10,448.91	453,766
2022-05-27	17,000.01	17,000.01	16,700.01	17,000.01	10,387.81	360,484
2022-05-26	17,300.01	17,500.01	16,500.01	17,000.01	10,387.81	438,362
2022-05-25	16,000.01	17,300.01	15,800.00	17,300.01	10,571.12	712,277
2022-05-24	16,000.01	16,000.01	15,600.01	16,000.01	9,776.76	301,122
2022-05-23	16,100.01	16,200.01	15,600.01	16,100.01	9,837.86	360,004
2022-05-20	16,200.01	16,300.01	14,800.00	16,100.01	9,837.86	384,252
2022-05-19	16,000.01	16,200.01	15,500.01	16,200.01	9,898.97	345,663
2022-05-18	16,000.01	16,500.01	15,600.01	16,100.01	9,837.86	435,608
2022-05-17	15,200.00	15,900.01	15,000.00	15,900.01	9,715.65	356,524
2022-05-16	15,000.00	15,400.01	14,900.00	15,200.00	9,287.92	319,842
2022-05-13	15,500.01	15,500.01	14,700.00	15,000.00	9,165.71	317,775
2022-05-12	16,000.01	16,000.01	15,300.00	15,500.01	9,471.23	293,908
2022-05-11	15,800.00	16,000.01	15,500.01	16,000.01	9,776.76	296,770
2022-05-10	15,100.00	15,800.00	14,400.00	15,800.00	9,654.55	338,675
2022-05-09	16,400.01	16,400.01	15,300.00	15,300.00	9,349.02	350,368
2022-05-06	16,500.01	16,500.01	16,100.01	16,400.01	10,021.18	331,862
2022-05-05	15,800.00	16,500.01	15,800.00	16,500.01	10,082.28	659,975
2022-05-04	15,600.01	15,900.01	15,400.01	15,900.01	9,715.65	280,426
2022-04-29	15,400.01	15,800.00	15,200.00	15,600.01	9,532.34	339,547
2022-04-28	15,600.01	15,600.01	15,000.00	15,400.01	9,410.13	318,264
2022-04-27	15,000.00	15,600.01	14,900.00	15,600.01	9,532.34	278,086
2022-04-26	15,000.00	15,200.00	14,500.00	15,000.00	9,165.71	349,898
2022-04-25	16,000.01	16,100.01	14,500.00	15,000.00	9,165.71	386,602
2022-04-22	16,300.01	16,700.01	15,700.01	16,000.01	9,776.76	436,433
2022-04-21	16,500.01	16,500.01	15,400.01	16,400.01	10,021.18	367,324
2022-04-20	16,800.01	16,900.01	16,400.01	16,500.01	10,082.28	375,305
2022-04-19	16,400.01	16,900.01	16,400.01	16,800.01	10,265.60	467,991
2022-04-18	15,800.00	16,400.01	15,600.01	16,400.01	10,021.18	617,850
2022-04-15	15,900.01	16,000.01	15,600.01	15,800.00	9,654.55	331,404
2022-04-14	16,300.01	16,300.01	15,600.01	15,900.01	9,715.65	337,430
2022-04-13	15,400.01	16,300.01	14,800.00	16,300.01	9,960.07	500,050
2022-04-12	15,900.01	15,900.01	15,300.00	15,400.01	9,410.13	353,601
2022-04-08	16,800.01	16,900.01	15,200.00	15,900.01	9,715.65	887,892
2022-04-07	17,600.01	17,600.01	16,100.01	16,800.01	10,265.60	993,876
2022-04-06	17,800.01	17,900.01	17,300.01	17,800.01	10,876.64	336,724
2022-04-05	16,600.01	18,200.01	16,600.01	17,800.01	10,876.64	824,358
2022-04-04	15,100.00	16,600.01	14,800.00	16,600.01	10,143.39	1,754,405
2022-04-01	15,000.00	15,100.00	14,800.00	15,100.00	9,226.82	290,784
2022-03-31	15,000.00	15,100.00	14,700.00	15,000.00	9,165.71	273,472
2022-03-30	15,100.00	15,200.00	14,700.00	15,000.00	9,165.71	215,491
2022-03-29	14,900.00	15,200.00	14,700.00	15,100.00	9,226.82	282,871
2022-03-28	14,700.00	15,000.00	14,700.00	14,900.00	9,104.61	150,749
2022-03-25	15,000.00	15,000.00	14,700.00	14,700.00	8,982.40	192,897

← NewerPage 19 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.