NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	13,000.00	13,200.00	12,500.00	12,800.00	7,821.41	152,324
2021-12-21	13,000.00	13,300.00	12,900.00	12,900.00	7,882.51	77,886
2021-12-20	13,600.00	13,600.00	13,000.00	13,000.00	7,943.62	56,635
2021-12-17	13,500.00	13,700.00	13,500.00	13,600.00	8,310.24	95,026
2021-12-16	13,500.00	13,700.00	13,400.00	13,500.00	8,249.14	89,231
2021-12-15	13,500.00	13,900.00	13,500.00	13,500.00	8,249.14	147,009
2021-12-14	13,400.00	13,800.00	13,400.00	13,500.00	8,249.14	106,218
2021-12-13	13,600.00	13,800.00	13,400.00	13,400.00	8,188.03	160,931
2021-12-10	13,600.00	14,200.00	13,600.00	13,600.00	8,310.24	269,537
2021-12-09	13,400.00	13,800.00	13,300.00	13,600.00	8,310.24	202,801
2021-12-08	13,000.00	13,800.00	13,000.00	13,300.00	8,126.93	210,334
2021-12-07	12,200.00	13,400.00	12,200.00	13,000.00	7,943.62	194,412
2021-12-06	13,000.00	13,500.00	12,500.00	12,700.00	7,760.30	136,306
2021-12-03	13,300.00	13,600.00	13,100.00	13,100.00	8,004.72	212,820
2021-12-02	13,200.00	13,600.00	13,200.00	13,400.00	8,188.03	129,139
2021-12-01	14,500.00	14,500.00	13,200.00	13,300.00	8,126.93	223,113
2021-11-30	13,200.00	13,800.00	13,000.00	13,400.00	8,188.03	438,901
2021-11-29	12,100.00	13,300.00	12,100.00	13,200.00	8,065.83	379,108
2021-11-26	13,400.00	13,600.00	12,100.00	12,100.00	7,393.67	153,464
2021-11-25	13,000.00	13,700.00	12,800.00	13,400.00	8,188.03	218,800
2021-11-24	12,400.00	13,400.00	12,400.00	12,700.00	7,760.30	280,055
2021-11-23	12,200.00	12,400.00	11,900.00	12,400.00	7,576.99	104,107
2021-11-22	12,400.00	12,500.00	12,100.00	12,200.00	7,454.78	135,583
2021-11-19	12,100.00	12,600.00	12,100.00	12,200.00	7,454.78	300,199
2021-11-18	12,200.00	12,500.00	11,900.00	12,100.00	7,393.67	198,123
2021-11-17	12,100.00	12,200.00	11,800.00	12,200.00	7,454.78	138,595
2021-11-16	11,800.00	12,300.00	11,800.00	12,100.00	7,393.67	78,323
2021-11-15	12,000.00	12,300.00	11,800.00	11,900.00	7,271.46	112,604
2021-11-12	12,000.00	12,100.00	11,800.00	11,900.00	7,271.46	85,318
2021-11-11	11,900.00	12,000.00	11,400.00	12,000.00	7,332.57	211,245
2021-11-10	11,300.00	12,200.00	11,300.00	12,000.00	7,332.57	106,674
2021-11-09	11,500.00	11,600.00	11,300.00	11,300.00	6,904.84	137,756
2021-11-08	10,400.00	11,400.00	10,400.00	11,400.00	6,965.94	949,851
2021-11-05	10,200.00	10,400.00	10,100.00	10,400.00	6,354.89	122,111
2021-11-04	10,100.00	10,300.00	10,000.00	10,200.00	6,232.68	116,685
2021-11-03	10,100.00	10,300.00	10,000.00	10,100.00	6,171.58	186,900
2021-11-02	10,200.00	10,500.00	10,100.00	10,100.00	6,171.58	93,840
2021-11-01	10,400.00	10,400.00	9,800.00	10,200.00	6,232.68	191,691
2021-10-29	10,300.00	10,500.00	9,900.00	10,400.00	6,354.89	76,719
2021-10-28	10,100.00	10,600.00	10,000.00	10,300.00	6,293.79	101,779
2021-10-27	9,300.00	10,200.00	9,300.00	10,200.00	6,232.68	511,910
2021-10-26	9,400.00	9,400.00	9,200.00	9,300.00	5,682.74	83,867
2021-10-25	9,400.00	9,400.00	9,100.00	9,100.00	5,560.53	222,608
2021-10-22	9,300.00	9,500.00	9,300.00	9,300.00	5,682.74	97,259
2021-10-21	9,200.00	9,500.00	9,000.00	9,400.00	5,743.85	70,262
2021-10-20	9,500.00	9,500.00	9,300.00	9,300.00	5,682.74	61,645

← NewerPage 21 of 21 · 1,246 trading days

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.