NAGAKAWA VIETN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 15,000.00 | 15,000.00 | 14,600.00 | 15,000.00 | 9,165.71 | 219,416 |
| 2022-03-23 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 9,165.71 | 142,249 |
| 2022-03-22 | 15,100.00 | 15,100.00 | 14,900.00 | 15,000.00 | 9,165.71 | 191,809 |
| 2022-03-21 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 9,226.82 | 178,478 |
| 2022-03-18 | 14,800.00 | 15,000.00 | 14,700.00 | 15,000.00 | 9,165.71 | 208,025 |
| 2022-03-17 | 14,700.00 | 14,800.00 | 14,600.00 | 14,800.00 | 9,043.50 | 159,344 |
| 2022-03-16 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 8,982.40 | 243,721 |
| 2022-03-15 | 14,800.00 | 14,800.00 | 14,500.00 | 14,800.00 | 9,043.50 | 216,518 |
| 2022-03-14 | 14,800.00 | 14,800.00 | 14,600.00 | 14,800.00 | 9,043.50 | 239,066 |
| 2022-03-11 | 15,100.00 | 15,200.00 | 14,800.00 | 14,800.00 | 9,043.50 | 239,366 |
| 2022-03-10 | 15,300.00 | 15,400.01 | 15,000.00 | 15,100.00 | 9,226.82 | 282,189 |
| 2022-03-09 | 15,300.00 | 15,400.01 | 15,000.00 | 15,300.00 | 9,349.02 | 200,121 |
| 2022-03-08 | 15,300.00 | 15,400.01 | 15,100.00 | 15,300.00 | 9,349.02 | 166,401 |
| 2022-03-07 | 15,200.00 | 15,600.01 | 15,100.00 | 15,300.00 | 9,349.02 | 300,393 |
| 2022-03-04 | 15,000.00 | 15,200.00 | 14,900.00 | 15,200.00 | 9,287.92 | 243,564 |
| 2022-03-03 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 9,165.71 | 163,892 |
| 2022-03-02 | 15,100.00 | 15,100.00 | 14,800.00 | 15,000.00 | 9,165.71 | 180,203 |
| 2022-03-01 | 15,000.00 | 15,100.00 | 14,700.00 | 15,100.00 | 9,226.82 | 277,033 |
| 2022-02-28 | 15,100.00 | 15,100.00 | 14,800.00 | 15,000.00 | 9,165.71 | 172,691 |
| 2022-02-25 | 14,800.00 | 15,100.00 | 14,700.00 | 15,100.00 | 9,226.82 | 299,319 |
| 2022-02-24 | 15,200.00 | 15,200.00 | 14,500.00 | 15,000.00 | 9,165.71 | 203,822 |
| 2022-02-23 | 15,000.00 | 15,900.01 | 15,000.00 | 15,200.00 | 9,287.92 | 276,711 |
| 2022-02-22 | 15,100.00 | 15,100.00 | 14,400.00 | 15,000.00 | 9,165.71 | 374,789 |
| 2022-02-21 | 15,400.01 | 15,400.01 | 14,800.00 | 15,100.00 | 9,226.82 | 355,022 |
| 2022-02-18 | 14,800.00 | 15,500.01 | 14,700.00 | 15,400.01 | 9,410.13 | 411,352 |
| 2022-02-17 | 14,500.00 | 14,800.00 | 14,200.00 | 14,800.00 | 9,043.50 | 246,497 |
| 2022-02-16 | 14,800.00 | 14,900.00 | 14,500.00 | 14,500.00 | 8,860.19 | 198,709 |
| 2022-02-15 | 14,800.00 | 14,900.00 | 14,600.00 | 14,800.00 | 9,043.50 | 176,458 |
| 2022-02-14 | 15,300.00 | 15,400.01 | 14,800.00 | 14,800.00 | 9,043.50 | 244,623 |
| 2022-02-11 | 15,400.01 | 15,600.01 | 14,800.00 | 15,300.00 | 9,349.02 | 286,694 |
| 2022-02-10 | 15,300.00 | 15,500.01 | 14,700.00 | 15,400.01 | 9,410.13 | 241,773 |
| 2022-02-09 | 15,500.01 | 15,600.01 | 14,800.00 | 15,300.00 | 9,349.02 | 196,313 |
| 2022-02-08 | 15,500.01 | 15,600.01 | 15,300.00 | 15,500.01 | 9,471.23 | 128,932 |
| 2022-02-07 | 15,400.01 | 15,600.01 | 15,300.00 | 15,500.01 | 9,471.23 | 80,942 |
| 2022-01-28 | 15,600.01 | 15,600.01 | 15,100.00 | 15,300.00 | 9,349.02 | 175,189 |
| 2022-01-27 | 14,600.00 | 15,900.01 | 14,500.00 | 15,300.00 | 9,349.02 | 270,540 |
| 2022-01-26 | 14,300.00 | 14,600.00 | 14,300.00 | 14,600.00 | 8,921.29 | 117,904 |
| 2022-01-25 | 14,100.00 | 14,300.00 | 13,900.00 | 14,300.00 | 8,737.98 | 111,020 |
| 2022-01-24 | 14,200.00 | 14,300.00 | 13,900.00 | 14,100.00 | 8,615.77 | 159,850 |
| 2022-01-21 | 14,000.00 | 14,200.00 | 13,800.00 | 14,200.00 | 8,676.87 | 104,127 |
| 2022-01-20 | 13,500.00 | 14,000.00 | 13,500.00 | 13,900.00 | 8,493.56 | 114,699 |
| 2022-01-19 | 13,500.00 | 13,700.00 | 13,200.00 | 13,500.00 | 8,249.14 | 95,269 |
| 2022-01-18 | 13,500.00 | 13,600.00 | 13,100.00 | 13,500.00 | 8,249.14 | 120,451 |
| 2022-01-17 | 13,800.00 | 13,900.00 | 13,200.00 | 13,500.00 | 8,249.14 | 103,354 |
| 2022-01-14 | 13,800.00 | 13,900.00 | 13,300.00 | 13,700.00 | 8,371.35 | 111,690 |
| 2022-01-13 | 13,800.00 | 14,000.00 | 13,100.00 | 13,700.00 | 8,371.35 | 52,231 |
| 2022-01-12 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 8,371.35 | 60,800 |
| 2022-01-11 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 8,432.45 | 78,794 |
| 2022-01-10 | 14,700.00 | 14,700.00 | 14,200.00 | 14,200.00 | 8,676.87 | 112,137 |
| 2022-01-07 | 14,700.00 | 14,700.00 | 14,100.00 | 14,700.00 | 8,982.40 | 166,127 |
| 2022-01-06 | 14,500.00 | 14,600.00 | 14,000.00 | 14,600.00 | 8,921.29 | 193,269 |
| 2022-01-05 | 14,400.00 | 14,600.00 | 14,400.00 | 14,500.00 | 8,860.19 | 231,834 |
| 2022-01-04 | 14,300.00 | 14,500.00 | 14,100.00 | 14,400.00 | 8,799.08 | 199,857 |
| 2021-12-31 | 14,100.00 | 14,300.00 | 14,100.00 | 14,300.00 | 8,737.98 | 190,413 |
| 2021-12-30 | 13,800.00 | 14,000.00 | 13,600.00 | 14,000.00 | 8,554.66 | 115,090 |
| 2021-12-29 | 13,100.00 | 13,700.00 | 13,100.00 | 13,700.00 | 8,371.35 | 152,630 |
| 2021-12-28 | 13,200.00 | 13,400.00 | 12,600.00 | 13,000.00 | 7,943.62 | 162,833 |
| 2021-12-27 | 13,100.00 | 13,800.00 | 12,600.00 | 12,600.00 | 7,699.20 | 85,141 |
| 2021-12-24 | 13,000.00 | 13,300.00 | 13,000.00 | 13,100.00 | 8,004.72 | 138,501 |
| 2021-12-23 | 12,800.00 | 13,100.00 | 12,400.00 | 13,000.00 | 7,943.62 | 198,916 |
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.