NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	14,800.01	15,100.01	14,600.01	14,700.01	12,864.95	665,549
2025-05-09	15,200.01	15,300.01	14,600.01	15,100.01	13,215.02	1,634,787
2025-05-08	15,500.01	15,500.01	14,900.01	15,200.01	13,302.53	1,495,421
2025-05-07	14,000.01	15,200.01	13,700.01	15,100.01	13,215.02	2,737,628
2025-05-06	13,800.01	13,900.01	13,700.01	13,900.01	12,164.82	385,111
2025-05-05	14,000.01	14,000.01	13,800.01	13,900.01	12,164.82	314,516
2025-04-29	13,500.01	14,000.01	13,500.01	14,000.01	12,252.33	2,557,998
2025-04-28	13,200.01	13,600.01	13,000.01	13,600.01	11,902.27	2,090,991
2025-04-25	13,100.01	13,200.01	12,800.01	13,200.01	11,552.20	1,835,121
2025-04-24	12,800.01	13,300.01	12,800.01	13,100.01	11,464.68	641,228
2025-04-23	12,600.01	13,000.01	12,400.01	13,000.01	11,377.17	1,415,975
2025-04-22	12,700.01	12,700.01	11,800.01	12,700.01	11,114.62	1,213,140
2025-04-21	12,800.01	12,800.01	12,500.01	12,800.01	11,202.13	845,787
2025-04-18	12,600.01	12,800.01	12,300.01	12,800.01	11,202.13	1,146,517
2025-04-17	12,700.01	12,800.01	11,800.01	12,800.01	11,202.13	2,023,503
2025-04-16	12,800.01	13,200.01	12,700.01	12,900.01	11,289.65	381,999
2025-04-15	13,600.01	13,600.01	12,800.01	12,900.01	11,289.65	532,415
2025-04-14	13,800.01	13,800.01	13,300.01	13,800.01	12,077.30	463,814
2025-04-11	14,000.01	14,000.01	13,500.01	13,800.01	12,077.30	377,734
2025-04-10	13,000.01	14,200.01	13,000.01	14,000.01	12,252.33	714,829
2025-04-09	12,700.01	13,000.01	12,100.01	13,000.01	11,377.17	407,400
2025-04-08	13,300.01	13,600.01	12,400.01	12,900.01	11,289.65	720,513
2025-04-04	12,900.01	13,700.01	12,700.01	13,700.01	11,989.78	330,839
2025-04-03	14,000.01	14,000.01	12,700.01	13,500.01	11,814.75	872,883
2025-04-02	13,800.01	14,000.01	13,600.01	14,000.01	12,252.33	556,311
2025-04-01	13,800.01	13,900.01	13,500.01	13,800.01	12,077.30	828,844
2025-03-31	14,200.01	14,300.01	13,500.01	14,000.01	12,252.33	423,371
2025-03-28	14,300.01	14,600.01	13,800.01	14,400.01	12,602.40	1,819,766
2025-03-27	13,700.01	14,400.01	13,600.01	14,400.01	12,602.40	1,376,425
2025-03-26	13,400.01	14,100.01	13,300.01	13,900.01	12,164.82	3,497,059
2025-03-25	13,600.01	13,600.01	13,200.01	13,500.01	11,814.75	1,585,899
2025-03-24	12,900.01	13,600.01	12,800.01	13,600.01	11,902.27	1,996,849
2025-03-21	12,500.01	12,900.01	12,500.01	12,900.01	11,289.65	3,034,267
2025-03-20	12,700.01	12,800.01	12,500.01	12,600.01	11,027.10	791,798
2025-03-19	12,900.01	13,000.01	12,700.01	12,800.01	11,202.13	1,158,706
2025-03-18	13,100.01	13,100.01	12,800.01	13,000.01	11,377.17	657,774
2025-03-17	13,100.01	13,100.01	12,900.01	13,100.01	11,464.68	2,288,013
2025-03-14	12,900.01	13,200.01	12,900.01	13,000.01	11,377.17	1,191,659
2025-03-13	12,900.01	13,200.01	12,700.01	13,200.01	11,552.20	680,644
2025-03-12	12,300.01	13,200.01	12,300.01	13,200.01	11,552.20	2,212,907
2025-03-11	12,400.01	13,300.01	12,400.01	13,200.01	11,552.20	1,477,469
2025-03-10	13,300.01	13,300.01	13,000.01	13,300.01	11,639.72	1,126,717
2025-03-07	13,300.01	13,300.01	13,100.01	13,300.01	11,639.72	1,554,479
2025-03-06	13,100.01	13,300.01	12,900.01	13,300.01	11,639.72	1,536,282
2025-03-05	13,200.01	13,200.01	12,800.01	13,200.01	11,552.20	778,171
2025-03-04	13,300.01	13,400.01	13,000.01	13,200.01	11,552.20	1,177,161
2025-03-03	12,800.01	13,500.01	12,800.01	13,400.01	11,727.23	2,143,874
2025-02-28	12,900.01	13,300.01	12,700.01	13,100.01	11,464.68	829,542
2025-02-27	12,500.01	13,000.01	12,400.01	12,900.01	11,289.65	1,699,750
2025-02-26	12,500.01	12,700.01	12,300.01	12,500.01	10,939.58	836,050
2025-02-25	12,400.01	12,700.01	12,400.01	12,700.01	11,114.62	1,026,236
2025-02-24	12,200.01	12,800.01	12,200.01	12,500.01	10,939.58	1,067,784
2025-02-21	11,400.01	12,200.01	11,400.01	12,200.01	10,677.03	1,050,108
2025-02-20	11,400.01	11,600.01	11,200.01	11,600.01	10,151.93	1,451,778
2025-02-19	11,300.01	11,500.01	11,200.01	11,400.01	9,976.90	1,003,542
2025-02-18	11,100.01	11,300.01	10,700.01	11,300.01	9,889.38	1,216,895
2025-02-17	11,200.01	11,200.01	11,100.01	11,100.01	9,714.35	462,526
2025-02-14	11,200.01	11,200.01	11,000.01	11,200.01	9,801.87	585,688
2025-02-13	11,300.01	11,300.01	11,100.01	11,300.01	9,889.38	457,778
2025-02-12	11,100.01	11,400.01	11,100.01	11,300.01	9,889.38	772,808

← NewerPage 7 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.