NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	12,200.01	12,200.01	11,500.01	12,100.01	11,436.68	599,479
2025-10-28	11,700.01	12,200.01	10,600.00	12,200.01	11,531.20	1,691,557
2025-10-27	13,000.01	13,100.01	11,700.01	11,700.01	11,058.61	1,100,373
2025-10-24	12,900.01	13,300.01	12,500.01	13,000.01	12,287.34	818,517
2025-10-23	12,500.01	13,100.01	12,300.01	13,100.01	12,381.86	999,234
2025-10-22	12,500.01	12,600.01	12,200.01	12,500.01	11,814.75	651,955
2025-10-21	12,600.01	12,900.01	12,300.01	12,400.01	11,720.23	1,232,107
2025-10-20	12,400.01	12,700.01	12,200.01	12,600.01	11,909.27	842,014
2025-10-17	12,700.01	12,800.01	12,400.01	12,400.01	11,720.23	334,494
2025-10-16	12,900.01	13,000.01	12,700.01	12,700.01	12,003.79	450,997
2025-10-15	12,900.01	12,900.01	12,500.01	12,900.01	12,192.82	1,108,128
2025-10-14	13,100.01	13,100.01	12,700.01	12,700.01	12,003.79	619,346
2025-10-13	13,000.01	13,300.01	12,600.01	13,000.01	12,287.34	920,705
2025-10-10	13,000.01	13,100.01	12,400.01	13,000.01	12,287.34	1,859,410
2025-10-09	13,000.01	13,000.01	12,700.01	13,000.01	12,287.34	511,177
2025-10-08	13,200.01	13,500.01	12,700.01	13,000.01	12,287.34	807,716
2025-10-07	13,200.01	13,200.01	12,800.01	13,200.01	12,476.38	784,719
2025-10-06	13,300.01	13,400.01	13,000.01	13,200.01	12,476.38	273,564
2025-10-03	12,900.01	13,700.01	12,700.01	13,400.01	12,665.41	1,248,102
2025-10-02	13,100.01	13,100.01	12,900.01	12,900.01	12,192.82	313,099
2025-10-01	12,700.01	13,200.01	12,700.01	13,200.01	12,476.38	1,256,282
2025-09-30	12,800.01	12,900.01	12,400.01	12,700.01	12,003.79	603,569
2025-09-29	12,900.01	12,900.01	12,700.01	12,900.01	12,192.82	571,070
2025-09-26	12,800.01	12,900.01	12,700.01	12,900.01	12,192.82	1,028,608
2025-09-25	12,900.01	12,900.01	12,700.01	12,900.01	12,192.82	555,872
2025-09-24	12,900.01	13,000.01	12,800.01	12,900.01	12,192.82	782,133
2025-09-23	13,000.01	13,000.01	12,900.01	13,000.01	12,287.34	1,108,319
2025-09-22	13,100.01	13,100.01	12,800.01	13,000.01	12,287.34	518,160
2025-09-19	12,900.01	13,200.01	12,700.01	13,200.01	12,476.38	1,350,883
2025-09-18	12,800.01	12,900.01	12,600.01	12,900.01	12,192.82	456,964
2025-09-17	13,000.01	13,100.01	12,800.01	12,900.01	12,192.82	819,664
2025-09-16	13,200.01	13,200.01	12,900.01	13,100.01	12,381.86	1,415,003
2025-09-15	13,400.01	13,400.01	12,900.01	13,200.01	12,476.38	753,401
2025-09-12	13,200.01	13,400.01	13,000.01	13,400.01	12,665.41	977,543
2025-09-11	13,500.01	13,600.01	13,000.01	13,300.01	12,570.89	770,012
2025-09-10	13,100.01	13,500.01	12,900.01	13,500.01	12,759.93	1,003,687
2025-09-09	13,000.01	13,100.01	12,800.01	13,100.01	12,381.86	291,585
2025-09-08	13,500.01	13,500.01	12,900.01	13,200.01	12,476.38	372,535
2025-09-05	13,600.01	13,600.01	13,200.01	13,500.01	12,759.93	1,075,772
2025-09-04	13,600.01	13,900.01	13,300.01	13,600.01	12,854.45	721,557
2025-09-03	13,400.01	13,800.01	13,300.01	13,800.01	13,043.48	456,465
2025-08-29	13,900.01	14,100.01	13,300.01	13,400.01	12,665.41	1,182,594
2025-08-28	14,200.01	14,200.01	13,600.01	13,900.01	13,138.00	596,606
2025-08-27	14,500.01	14,500.01	13,800.01	14,200.01	13,421.56	1,122,616
2025-08-26	13,400.01	14,500.01	13,200.01	14,500.01	13,705.11	1,267,713
2025-08-25	14,600.01	15,100.01	13,400.01	13,400.01	12,665.41	1,002,773
2025-08-22	16,000.01	16,200.01	14,600.01	14,600.01	13,799.63	865,820
2025-08-21	16,500.01	16,500.01	16,000.01	16,100.01	15,217.40	743,727
2025-08-20	16,900.01	16,900.01	16,100.01	16,500.01	15,595.47	1,720,492
2025-08-19	15,400.01	16,900.01	15,100.01	16,900.01	15,973.54	2,086,981
2025-08-18	14,900.01	15,400.01	14,800.01	15,400.01	14,555.77	2,169,103
2025-08-15	14,600.01	14,900.01	14,500.01	14,800.01	13,988.66	1,298,707
2025-08-14	15,000.01	15,000.01	14,600.01	14,600.01	13,799.63	983,291
2025-08-13	15,200.01	15,300.01	14,600.01	15,000.01	14,177.70	1,085,319
2025-08-12	14,700.01	15,100.01	14,500.01	15,100.01	14,272.22	1,258,559
2025-08-11	15,200.01	15,200.01	14,500.01	15,000.01	14,177.70	710,876
2025-08-08	15,300.01	15,300.01	14,700.01	15,200.01	14,366.74	1,330,694
2025-08-07	14,900.01	15,300.01	14,600.01	15,300.01	14,461.25	1,538,263
2025-08-06	14,100.01	15,000.01	13,900.01	14,900.01	14,083.18	1,599,907
2025-08-05	14,200.01	14,300.01	13,900.01	14,100.01	13,327.04	1,512,400

← NewerPage 5 of 21 · 1,249 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.