577 Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 12,800.00 | 13,300.00 | 12,300.00 | 12,900.00 | 12,900.00 | 1,667,900 |
| 2022-12-07 | 13,100.00 | 13,550.00 | 12,850.00 | 12,850.00 | 12,850.00 | 671,700 |
| 2022-12-06 | 14,800.00 | 14,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,240,000 |
| 2022-12-05 | 15,600.00 | 15,600.00 | 14,600.00 | 14,800.00 | 14,800.00 | 1,190,000 |
| 2022-12-02 | 15,400.00 | 15,400.00 | 14,400.00 | 15,250.00 | 15,250.00 | 1,046,100 |
| 2022-12-01 | 14,500.00 | 14,850.00 | 14,200.00 | 14,850.00 | 14,850.00 | 2,301,300 |
| 2022-11-30 | 13,850.00 | 14,000.00 | 13,350.00 | 13,900.00 | 13,900.00 | 919,800 |
| 2022-11-29 | 13,600.00 | 14,100.00 | 13,100.00 | 13,550.00 | 13,550.00 | 1,280,000 |
| 2022-11-28 | 13,100.00 | 13,800.00 | 13,000.00 | 13,500.00 | 13,500.00 | 1,020,000 |
| 2022-11-25 | 12,950.00 | 13,000.00 | 12,400.00 | 12,950.00 | 12,950.00 | 513,800 |
| 2022-11-24 | 11,400.00 | 12,800.00 | 11,300.00 | 12,800.00 | 12,800.00 | 2,582,500 |
| 2022-11-23 | 12,650.00 | 13,000.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,332,100 |
| 2022-11-22 | 13,250.00 | 13,850.00 | 12,550.00 | 13,000.00 | 13,000.00 | 1,270,000 |
| 2022-11-21 | 12,700.00 | 13,400.00 | 12,600.00 | 13,150.00 | 13,150.00 | 722,600 |
| 2022-11-18 | 12,600.00 | 12,900.00 | 11,750.00 | 12,800.00 | 12,800.00 | 2,137,500 |
| 2022-11-17 | 13,900.00 | 13,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 1,374,700 |
| 2022-11-16 | 12,900.00 | 14,000.00 | 12,900.00 | 13,500.00 | 13,500.00 | 3,193,900 |
| 2022-11-15 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 318,800 |
| 2022-11-14 | 15,250.00 | 15,500.00 | 14,850.00 | 14,850.00 | 14,850.00 | 312,700 |
| 2022-11-11 | 16,300.00 | 16,300.00 | 15,400.00 | 15,950.00 | 15,950.00 | 1,838,200 |
| 2022-11-10 | 15,900.00 | 16,500.00 | 15,150.00 | 16,000.00 | 16,000.00 | 1,235,600 |
| 2022-11-09 | 15,800.00 | 17,350.00 | 15,800.00 | 16,250.00 | 16,250.00 | 258,500 |
| 2022-11-08 | 16,150.00 | 16,350.00 | 15,300.00 | 16,350.00 | 16,350.00 | 405,800 |
| 2022-11-07 | 16,300.00 | 16,350.00 | 15,450.00 | 16,300.00 | 16,300.00 | 1,160,000 |
| 2022-11-04 | 17,500.00 | 17,500.00 | 16,500.00 | 16,600.00 | 16,600.00 | 442,700 |
| 2022-11-03 | 17,850.00 | 18,000.00 | 17,000.00 | 17,700.00 | 17,700.00 | 306,700 |
| 2022-11-02 | 18,000.00 | 18,450.00 | 17,600.00 | 18,000.00 | 18,000.00 | 919,200 |
| 2022-11-01 | 16,550.00 | 17,650.00 | 16,550.00 | 17,650.00 | 17,650.00 | 791,100 |
| 2022-10-31 | 16,600.00 | 16,650.00 | 15,600.00 | 16,500.00 | 16,500.00 | 517,000 |
| 2022-10-28 | 17,300.00 | 17,450.00 | 16,600.00 | 16,600.00 | 16,600.00 | 374,700 |
| 2022-10-27 | 16,000.00 | 17,050.00 | 15,750.00 | 17,050.00 | 17,050.00 | 587,000 |
| 2022-10-26 | 15,200.00 | 16,100.00 | 15,100.00 | 16,000.00 | 16,000.00 | 1,240,600 |
| 2022-10-25 | 15,300.00 | 16,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 470,100 |
| 2022-10-24 | 15,700.00 | 16,000.00 | 14,900.00 | 16,000.00 | 16,000.00 | 1,090,000 |
| 2022-10-21 | 17,000.00 | 17,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 930,900 |
| 2022-10-20 | 17,300.00 | 17,750.00 | 16,800.00 | 17,200.00 | 17,200.00 | 709,600 |
| 2022-10-19 | 17,950.00 | 18,000.00 | 17,400.00 | 17,550.00 | 17,550.00 | 296,000 |
| 2022-10-18 | 17,500.00 | 18,500.00 | 17,300.00 | 17,800.00 | 17,800.00 | 952,300 |
| 2022-10-17 | 17,000.00 | 17,300.00 | 16,550.00 | 17,300.00 | 17,300.00 | 343,700 |
| 2022-10-14 | 17,750.00 | 17,850.00 | 17,100.00 | 17,200.00 | 17,200.00 | 722,100 |
| 2022-10-13 | 16,500.00 | 17,600.00 | 15,750.00 | 17,500.00 | 17,500.00 | 1,681,600 |
| 2022-10-12 | 17,050.00 | 18,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | 2,797,066 |
| 2022-10-11 | 19,000.00 | 19,050.00 | 17,950.00 | 17,950.00 | 17,950.00 | 732,900 |
| 2022-10-10 | 18,400.00 | 19,500.00 | 18,400.00 | 19,300.00 | 19,300.00 | 699,800 |
| 2022-10-07 | 19,900.00 | 20,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | 1,790,100 |
| 2022-10-06 | 20,000.00 | 21,050.00 | 19,700.00 | 20,500.00 | 20,500.00 | 4,464,900 |
| 2022-10-05 | 18,750.00 | 19,750.00 | 18,650.00 | 19,750.00 | 19,750.00 | 907,700 |
| 2022-10-04 | 18,600.00 | 18,600.00 | 17,500.00 | 18,500.00 | 18,500.00 | 534,100 |
| 2022-10-03 | 19,500.00 | 19,900.00 | 18,050.00 | 18,050.00 | 18,050.00 | 1,210,000 |
| 2022-09-30 | 19,450.00 | 19,700.00 | 18,350.00 | 19,400.00 | 19,400.00 | 1,309,600 |
| 2022-09-29 | 18,450.00 | 19,450.00 | 18,400.00 | 19,450.00 | 19,450.00 | 3,231,000 |
| 2022-09-28 | 18,000.00 | 18,650.00 | 17,600.00 | 18,200.00 | 18,200.00 | 1,174,600 |
| 2022-09-27 | 19,050.00 | 19,150.00 | 18,200.00 | 18,200.00 | 18,200.00 | 520,100 |
| 2022-09-26 | 19,100.00 | 19,100.00 | 18,150.00 | 19,000.00 | 19,000.00 | 1,850,000 |
| 2022-09-23 | 19,950.00 | 20,250.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,115,500 |
| 2022-09-22 | 18,700.00 | 19,950.00 | 18,700.00 | 19,950.00 | 19,950.00 | 1,589,100 |
| 2022-09-21 | 18,450.00 | 19,200.00 | 18,400.00 | 19,000.00 | 19,000.00 | 694,700 |
| 2022-09-20 | 19,800.00 | 19,800.00 | 18,200.00 | 18,750.00 | 18,750.00 | 1,230,000 |
| 2022-09-19 | 19,750.00 | 20,250.00 | 18,500.00 | 19,200.00 | 19,200.00 | 1,040,000 |
| 2022-09-16 | 19,450.00 | 20,550.00 | 19,000.00 | 19,750.00 | 19,750.00 | 4,193,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-24 | 1,600.0000 VND |
| 2020-04-01 | 2,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.