NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	11,100.01	11,500.01	11,000.01	11,500.01	10,064.42	504,643
2025-02-10	11,300.01	11,300.01	10,900.01	11,300.01	9,889.38	607,460
2025-02-07	11,000.01	11,400.01	10,900.01	11,300.01	9,889.38	332,876
2025-02-06	11,500.01	11,500.01	11,000.01	11,400.01	9,976.90	391,904
2025-02-05	10,900.01	11,500.01	10,800.01	11,500.01	10,064.42	761,718
2025-02-04	11,000.01	11,100.01	10,800.01	11,100.01	9,714.35	344,092
2025-02-03	11,400.01	11,700.01	10,900.01	11,200.01	9,801.87	467,353
2025-01-24	11,300.01	11,400.01	11,000.01	11,400.01	9,976.90	122,061
2025-01-23	11,300.01	11,400.01	10,900.01	11,400.01	9,976.90	969,549
2025-01-22	11,300.01	11,400.01	10,800.01	11,400.01	9,976.90	901,327
2025-01-21	11,300.01	11,500.01	10,800.01	11,500.01	10,064.42	550,540
2025-01-20	10,900.01	11,500.01	10,400.01	11,400.01	9,976.90	1,567,289
2025-01-17	10,700.01	10,900.01	10,600.01	10,900.01	9,539.32	544,636
2025-01-16	11,300.01	11,300.01	10,900.01	10,900.01	9,539.32	276,062
2025-01-15	10,900.01	11,100.01	10,800.01	11,100.01	9,714.35	343,363
2025-01-14	10,800.01	10,900.01	10,700.01	10,900.01	9,539.32	483,222
2025-01-13	10,900.01	10,900.01	10,700.01	10,900.01	9,539.32	644,677
2025-01-10	10,800.01	10,900.01	10,700.01	10,900.01	9,539.32	453,399
2025-01-09	10,900.01	10,900.01	10,700.01	10,900.01	9,539.32	553,723
2025-01-08	10,900.01	10,900.01	10,700.01	10,900.01	9,539.32	790,342
2025-01-07	10,600.01	10,800.01	10,600.01	10,800.01	9,451.80	342,425
2025-01-06	10,600.01	10,800.01	10,600.01	10,700.01	9,364.28	77,814
2025-01-03	11,000.01	11,000.01	10,800.01	10,900.01	9,539.32	105,694
2025-01-02	10,700.01	10,900.01	10,600.01	10,900.01	9,539.32	648,448
2024-12-31	10,800.01	10,800.01	10,700.01	10,800.01	9,451.80	95,867
2024-12-30	10,900.01	10,900.01	10,800.01	10,900.01	9,539.32	207,856
2024-12-27	10,900.01	11,000.01	10,800.01	11,000.01	9,626.83	198,591
2024-12-26	11,000.01	11,100.01	10,900.01	11,000.01	9,626.83	464,163
2024-12-25	11,000.01	11,100.01	10,800.01	11,100.01	9,714.35	424,150
2024-12-24	11,100.01	11,100.01	10,800.01	11,000.01	9,626.83	289,931
2024-12-23	11,100.01	11,300.01	10,800.01	11,000.01	9,626.83	374,283
2024-12-20	10,900.01	11,100.01	10,800.01	11,100.01	9,714.35	323,481
2024-12-19	11,200.01	11,200.01	10,700.01	11,000.01	9,626.83	451,800
2024-12-18	11,000.01	11,100.01	11,000.01	11,000.01	9,626.83	235,050
2024-12-17	11,100.01	11,100.01	10,900.01	11,100.01	9,714.35	220,769
2024-12-16	11,100.01	11,300.01	11,000.01	11,100.01	9,714.35	402,128
2024-12-13	11,200.01	11,200.01	11,000.01	11,100.01	9,714.35	235,291
2024-12-12	11,300.01	11,400.01	11,000.01	11,200.01	9,801.87	263,480
2024-12-11	11,000.01	11,200.01	10,900.01	11,200.01	9,801.87	320,739
2024-12-10	11,000.01	11,000.01	10,800.01	11,000.01	9,626.83	547,866
2024-12-09	11,000.01	11,100.01	10,900.01	11,000.01	9,626.83	482,080
2024-12-06	11,000.01	11,000.01	10,900.01	11,000.01	9,626.83	553,883
2024-12-05	11,200.01	11,400.01	10,900.01	11,100.01	9,714.35	420,034
2024-12-04	11,000.01	11,000.01	10,800.01	11,000.01	9,626.83	717,623
2024-12-03	11,000.01	11,100.01	10,900.01	11,000.01	9,626.83	305,242
2024-12-02	11,100.01	11,200.01	10,900.01	11,000.01	9,626.83	201,607
2024-11-29	11,000.01	11,300.01	11,000.01	11,200.01	9,801.87	245,096
2024-11-28	10,900.01	11,100.01	10,800.01	11,000.01	9,626.83	243,382
2024-11-27	10,800.01	10,900.01	10,700.01	10,900.01	9,539.32	285,093
2024-11-26	10,800.01	10,900.01	10,800.01	10,900.01	9,539.32	233,784
2024-11-25	10,800.01	10,900.01	10,800.01	10,900.01	9,539.32	212,193
2024-11-22	10,800.01	10,900.01	10,800.01	10,900.01	9,539.32	212,326
2024-11-21	10,700.01	10,900.01	10,700.01	10,900.01	9,539.32	356,732
2024-11-20	10,800.01	10,900.01	10,700.01	10,900.01	9,539.32	367,244
2024-11-19	10,700.01	10,900.01	10,600.01	10,900.01	9,539.32	30,379
2024-11-18	10,800.01	10,900.01	10,700.01	10,900.01	9,539.32	66,928
2024-11-15	10,800.01	11,000.01	10,500.01	11,000.01	9,626.83	283,033
2024-11-14	11,200.01	11,200.01	10,600.01	11,000.01	9,626.83	262,179
2024-11-13	11,200.01	12,200.01	11,100.01	12,200.01	9,886.14	193,172
2024-11-12	11,100.01	11,300.01	11,100.01	11,300.01	9,156.84	310,610

← NewerPage 8 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.