NAGAKAWA VIETN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	11,300.01	11,300.01	11,100.01	11,200.01	9,075.80	242,734
2024-11-08	11,300.01	11,400.01	11,200.01	11,400.01	9,237.87	428,586
2024-11-07	11,400.01	11,500.01	11,200.01	11,300.01	9,156.84	434,361
2024-11-06	11,300.01	11,400.01	10,600.01	11,400.01	9,237.87	429,327
2024-11-05	11,400.01	11,400.01	11,300.01	11,400.01	9,237.87	640,645
2024-11-04	11,500.01	11,500.01	11,400.01	11,400.01	9,237.87	573,341
2024-11-01	11,400.01	11,500.01	11,300.01	11,500.01	9,318.91	141,723
2024-10-31	11,300.01	11,400.01	11,300.01	11,400.01	9,237.87	398,864
2024-10-30	11,400.01	11,500.01	11,400.01	11,400.01	9,237.87	411,556
2024-10-29	11,500.01	11,600.01	11,400.01	11,400.01	9,237.87	322,724
2024-10-28	11,500.01	11,700.01	11,300.01	11,500.01	9,318.91	285,189
2024-10-25	11,500.01	11,500.01	11,300.01	11,500.01	9,318.91	380,458
2024-10-24	11,600.01	11,600.01	11,300.01	11,500.01	9,318.91	316,322
2024-10-23	11,500.01	11,700.01	11,400.01	11,600.01	9,399.94	419,084
2024-10-22	11,800.01	11,800.01	11,500.01	11,700.01	9,480.97	473,209
2024-10-21	11,500.01	11,900.01	11,400.01	11,700.01	9,480.97	447,911
2024-10-18	11,300.01	11,600.01	11,300.01	11,500.01	9,318.91	545,575
2024-10-17	11,200.01	11,500.01	11,100.01	11,500.01	9,318.91	473,135
2024-10-16	11,300.01	11,300.01	11,100.01	11,200.01	9,075.80	382,452
2024-10-15	11,200.01	11,300.01	11,100.01	11,300.01	9,156.84	678,740
2024-10-14	11,200.01	11,300.01	11,200.01	11,200.01	9,075.80	756,979
2024-10-11	11,200.01	11,300.01	11,200.01	11,300.01	9,156.84	530,154
2024-10-10	11,100.01	11,300.01	11,000.01	11,200.01	9,075.80	729,216
2024-10-09	11,100.01	11,100.01	10,900.01	11,100.01	8,994.77	543,476
2024-10-08	11,000.01	11,100.01	10,900.01	11,100.01	8,994.77	446,753
2024-10-07	11,000.01	11,100.01	10,900.01	11,100.01	8,994.77	368,117
2024-10-04	11,100.01	11,100.01	10,800.01	11,100.01	8,994.77	432,288
2024-10-03	11,100.01	11,200.01	11,000.01	11,200.01	9,075.80	370,709
2024-10-02	11,100.01	11,200.01	11,000.01	11,200.01	9,075.80	312,610
2024-10-01	11,000.01	11,200.01	11,000.01	11,200.01	9,075.80	423,032
2024-09-30	11,100.01	11,200.01	11,000.01	11,100.01	8,994.77	231,767
2024-09-27	11,300.01	11,400.01	11,200.01	11,200.01	9,075.80	431,066
2024-09-26	11,200.01	11,200.01	11,100.01	11,200.01	9,075.80	440,309
2024-09-25	11,200.01	11,300.01	11,000.01	11,300.01	9,156.84	373,248
2024-09-24	11,300.01	11,300.01	11,100.01	11,300.01	9,156.84	497,817
2024-09-23	11,200.01	11,300.01	11,100.01	11,300.01	9,156.84	342,822
2024-09-20	11,000.01	11,300.01	11,000.01	11,300.01	9,156.84	372,878
2024-09-19	11,200.01	11,200.01	11,000.01	11,200.01	9,075.80	453,760
2024-09-18	11,200.01	11,200.01	11,000.01	11,200.01	9,075.80	383,310
2024-09-17	11,000.01	11,200.01	10,900.01	11,200.01	9,075.80	228,551
2024-09-16	11,000.01	11,000.01	10,800.01	11,000.01	8,913.74	522,997
2024-09-13	11,000.01	11,200.01	11,000.01	11,100.01	8,994.77	664,177
2024-09-12	11,200.01	11,300.01	11,000.01	11,200.01	9,075.80	515,958
2024-09-11	11,300.01	11,400.01	11,000.01	11,300.01	9,156.84	545,364
2024-09-10	11,600.01	11,600.01	11,300.01	11,500.01	9,318.91	551,296
2024-09-09	11,600.01	11,700.01	11,200.01	11,600.01	9,399.94	448,493
2024-09-06	12,000.01	12,000.01	11,400.01	11,600.01	9,399.94	740,810
2024-09-05	12,100.01	12,200.01	11,900.01	12,000.01	9,724.08	673,373
2024-09-04	11,100.01	12,200.01	11,100.01	12,100.01	9,805.11	1,007,726
2024-08-30	11,200.01	11,200.01	11,000.01	11,200.01	9,075.80	571,597
2024-08-29	11,100.01	11,200.01	11,000.01	11,200.01	9,075.80	356,024
2024-08-28	11,100.01	11,200.01	11,000.01	11,100.01	8,994.77	248,471
2024-08-27	11,100.01	11,200.01	11,000.01	11,100.01	8,994.77	297,653
2024-08-26	11,100.01	11,200.01	11,000.01	11,100.01	8,994.77	281,736
2024-08-23	11,100.01	11,100.01	11,000.01	11,100.01	8,994.77	265,814
2024-08-22	11,000.01	11,200.01	10,900.01	11,100.01	8,994.77	419,270
2024-08-21	10,900.01	11,200.01	10,900.01	11,000.01	8,913.74	302,096
2024-08-20	11,200.01	11,200.01	11,000.01	11,200.01	9,075.80	441,827
2024-08-19	11,000.01	11,200.01	11,000.01	11,200.01	9,075.80	418,096
2024-08-16	11,000.01	11,200.01	11,000.01	11,200.01	9,075.80	245,453

← NewerPage 9 of 21 · 1,246 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.