NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	14,300.01	14,300.01	13,800.01	14,200.01	13,421.56	699,207
2025-08-01	14,500.01	14,600.01	14,200.01	14,300.01	13,516.07	1,568,738
2025-07-31	13,600.01	14,600.01	13,400.01	14,500.01	13,705.11	2,325,860
2025-07-30	12,700.01	13,600.01	12,600.01	13,600.01	12,854.45	1,777,788
2025-07-29	13,100.01	13,100.01	12,700.01	12,700.01	12,003.79	461,923
2025-07-28	13,100.01	13,200.01	12,900.01	13,100.01	12,381.86	477,356
2025-07-25	13,200.01	13,200.01	12,900.01	13,100.01	12,381.86	378,693
2025-07-24	13,200.01	13,200.01	12,900.01	13,200.01	12,476.38	388,395
2025-07-23	12,900.01	13,200.01	12,800.01	13,200.01	12,476.38	607,863
2025-07-22	13,000.01	13,000.01	12,800.01	12,800.01	12,098.30	467,241
2025-07-21	13,100.01	13,300.01	13,000.01	13,000.01	12,287.34	538,806
2025-07-18	13,200.01	13,400.01	13,100.01	13,100.01	12,381.86	276,096
2025-07-17	13,300.01	13,500.01	13,000.01	13,500.01	12,759.93	1,134,616
2025-07-16	13,400.01	13,500.01	13,100.01	13,500.01	12,759.93	824,287
2025-07-15	13,100.01	13,500.01	13,000.01	13,500.01	12,759.93	1,211,854
2025-07-14	13,200.01	13,200.01	13,000.01	13,200.01	12,476.38	468,817
2025-07-11	13,600.01	13,600.01	13,100.01	13,300.01	12,570.89	542,156
2025-07-10	13,600.01	13,700.01	13,400.01	13,600.01	12,854.45	530,058
2025-07-09	13,100.01	13,700.01	13,000.01	13,700.01	12,948.97	1,155,285
2025-07-08	13,300.01	13,300.01	12,900.01	13,300.01	12,570.89	696,939
2025-07-07	13,300.01	13,300.01	13,000.01	13,300.01	12,570.89	366,721
2025-07-04	13,300.01	13,300.01	13,000.01	13,300.01	12,570.89	713,224
2025-07-03	13,400.01	13,500.01	13,100.01	13,500.01	12,759.93	1,092,660
2025-07-02	13,200.01	13,500.01	13,100.01	13,500.01	12,759.93	486,862
2025-07-01	13,300.01	13,400.01	13,100.01	13,300.01	12,570.89	504,587
2025-06-30	13,500.01	13,700.01	13,200.01	13,400.01	12,665.41	1,116,649
2025-06-27	13,500.01	13,600.01	13,300.01	13,500.01	12,759.93	1,261,183
2025-06-26	13,900.01	13,900.01	13,300.01	13,400.01	12,665.41	571,250
2025-06-25	13,300.01	13,900.01	12,800.01	13,900.01	13,138.00	882,138
2025-06-24	14,500.01	14,500.01	14,100.01	14,200.01	12,427.37	1,515,487
2025-06-23	14,500.01	14,600.01	14,300.01	14,500.01	12,689.92	552,122
2025-06-20	14,700.01	14,800.01	14,400.01	14,600.01	12,777.43	395,176
2025-06-19	14,600.01	14,700.01	14,300.01	14,700.01	12,864.95	579,547
2025-06-18	14,500.01	14,600.01	14,300.01	14,600.01	12,777.43	903,812
2025-06-17	14,500.01	14,500.01	14,400.01	14,500.01	12,689.92	770,943
2025-06-16	14,600.01	14,700.01	14,400.01	14,500.01	12,689.92	181,969
2025-06-13	14,600.01	14,700.01	14,400.01	14,700.01	12,864.95	1,207,029
2025-06-12	14,600.01	14,800.01	14,500.01	14,700.01	12,864.95	526,225
2025-06-11	14,600.01	14,800.01	14,500.01	14,800.01	12,952.47	866,834
2025-06-10	14,800.01	14,800.01	14,500.01	14,800.01	12,952.47	574,401
2025-06-09	14,800.01	14,900.01	14,500.01	14,900.01	13,039.98	1,267,484
2025-06-06	15,000.01	15,100.01	14,500.01	14,800.01	12,952.47	826,060
2025-06-05	15,000.01	15,000.01	14,700.01	15,000.01	13,127.50	987,256
2025-06-04	14,800.01	15,000.01	14,500.01	15,000.01	13,127.50	745,974
2025-06-03	14,900.01	15,400.01	14,600.01	15,000.01	13,127.50	781,226
2025-06-02	15,000.01	15,000.01	14,600.01	14,900.01	13,039.98	724,292
2025-05-30	15,300.01	15,300.01	14,800.01	15,100.01	13,215.02	922,687
2025-05-29	15,300.01	15,500.01	15,100.01	15,300.01	13,390.05	731,072
2025-05-28	15,400.01	15,400.01	15,000.01	15,400.01	13,477.57	815,982
2025-05-27	15,500.01	15,500.01	15,000.01	15,400.01	13,477.57	1,053,639
2025-05-26	15,500.01	15,500.01	15,200.01	15,400.01	13,477.57	1,142,047
2025-05-23	15,000.01	15,500.01	14,700.01	15,500.01	13,565.08	1,195,870
2025-05-22	14,500.01	15,000.01	14,500.01	15,000.01	13,127.50	1,306,337
2025-05-21	15,000.01	15,100.01	14,400.01	14,400.01	12,602.40	1,023,827
2025-05-20	14,800.01	15,000.01	14,600.01	14,600.01	12,777.43	413,423
2025-05-19	15,100.01	15,100.01	14,700.01	15,100.01	13,215.02	752,773
2025-05-16	15,300.01	15,400.01	15,000.01	15,200.01	13,302.53	885,800
2025-05-15	15,600.01	15,600.01	15,200.01	15,500.01	13,565.08	1,007,103
2025-05-14	14,900.01	15,700.01	14,600.01	15,600.01	13,652.60	2,296,501
2025-05-13	14,600.01	14,800.01	14,500.01	14,800.01	12,952.47	1,274,980

← NewerPage 6 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.