577 Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 52,400.00 | 52,400.00 | 47,250.00 | 48,200.00 | 48,200.00 | 3,120,900 |
| 2021-12-22 | 47,900.00 | 50,800.00 | 47,500.00 | 50,800.00 | 50,800.00 | 3,823,100 |
| 2021-12-21 | 44,000.00 | 47,700.00 | 43,800.00 | 47,500.00 | 47,500.00 | 2,173,500 |
| 2021-12-20 | 44,500.00 | 45,800.00 | 44,050.00 | 45,000.00 | 45,000.00 | 1,727,600 |
| 2021-12-17 | 42,700.00 | 45,000.00 | 42,700.00 | 43,800.00 | 43,800.00 | 2,012,400 |
| 2021-12-16 | 41,600.00 | 42,700.00 | 40,500.00 | 42,150.00 | 42,150.00 | 1,046,700 |
| 2021-12-15 | 42,900.00 | 43,000.00 | 40,800.00 | 40,800.00 | 40,800.00 | 1,760,700 |
| 2021-12-14 | 42,900.00 | 42,900.00 | 42,000.00 | 42,900.00 | 42,900.00 | 1,988,100 |
| 2021-12-13 | 40,000.00 | 40,100.00 | 39,000.00 | 40,100.00 | 40,100.00 | 577,600 |
| 2021-12-10 | 36,600.00 | 38,000.00 | 36,600.00 | 37,500.00 | 37,500.00 | 681,400 |
| 2021-12-09 | 36,200.00 | 37,200.00 | 36,000.00 | 36,550.00 | 36,550.00 | 560,800 |
| 2021-12-08 | 37,500.00 | 37,500.00 | 36,000.00 | 36,050.00 | 36,050.00 | 834,400 |
| 2021-12-07 | 37,000.00 | 37,000.00 | 35,100.00 | 37,000.00 | 37,000.00 | 948,400 |
| 2021-12-06 | 38,850.00 | 40,000.00 | 36,150.00 | 36,150.00 | 36,150.00 | 1,476,400 |
| 2021-12-03 | 42,000.00 | 42,000.00 | 38,850.00 | 38,850.00 | 38,850.00 | 1,474,600 |
| 2021-12-02 | 42,100.00 | 42,700.00 | 41,750.00 | 41,750.00 | 41,750.00 | 811,900 |
| 2021-12-01 | 42,900.00 | 43,500.00 | 42,000.00 | 42,050.00 | 42,050.00 | 540,000 |
| 2021-11-30 | 42,200.00 | 43,900.00 | 41,900.00 | 42,900.00 | 42,900.00 | 1,387,500 |
| 2021-11-29 | 40,100.00 | 43,600.00 | 40,100.00 | 42,000.00 | 42,000.00 | 707,400 |
| 2021-11-26 | 43,900.00 | 44,800.00 | 42,000.00 | 42,000.00 | 42,000.00 | 1,109,700 |
| 2021-11-25 | 40,950.00 | 43,800.00 | 39,500.00 | 43,800.00 | 43,800.00 | 1,257,100 |
| 2021-11-24 | 42,000.00 | 43,000.00 | 40,850.00 | 40,950.00 | 40,950.00 | 1,075,700 |
| 2021-11-23 | 39,200.00 | 42,000.00 | 39,100.00 | 42,000.00 | 42,000.00 | 1,147,500 |
| 2021-11-22 | 43,300.00 | 45,000.00 | 41,950.00 | 41,950.00 | 41,950.00 | 1,361,800 |
| 2021-11-19 | 47,000.00 | 47,000.00 | 44,400.00 | 45,100.00 | 45,100.00 | 2,629,100 |
| 2021-11-18 | 47,000.00 | 48,500.00 | 45,250.00 | 46,700.00 | 46,700.00 | 3,028,100 |
| 2021-11-17 | 46,000.00 | 47,900.00 | 44,800.00 | 47,000.00 | 47,000.00 | 1,798,300 |
| 2021-11-16 | 45,300.00 | 45,750.00 | 43,600.00 | 45,700.00 | 45,700.00 | 2,835,600 |
| 2021-11-15 | 41,000.00 | 42,800.00 | 40,950.00 | 42,800.00 | 42,800.00 | 2,846,200 |
| 2021-11-12 | 43,000.00 | 44,500.00 | 40,000.00 | 40,000.00 | 40,000.00 | 2,517,000 |
| 2021-11-11 | 44,000.00 | 45,300.00 | 42,900.00 | 42,900.00 | 42,900.00 | 2,613,200 |
| 2021-11-10 | 44,700.00 | 45,400.00 | 43,700.00 | 44,000.00 | 44,000.00 | 1,538,600 |
| 2021-11-09 | 45,500.00 | 47,000.00 | 44,400.00 | 44,700.00 | 44,700.00 | 1,187,500 |
| 2021-11-08 | 43,000.00 | 47,750.00 | 43,000.00 | 45,000.00 | 45,000.00 | 1,569,200 |
| 2021-11-05 | 47,850.00 | 47,900.00 | 44,650.00 | 44,650.00 | 44,650.00 | 2,791,200 |
| 2021-11-04 | 44,850.00 | 48,300.00 | 44,850.00 | 48,000.00 | 48,000.00 | 1,762,300 |
| 2021-11-03 | 52,500.00 | 53,600.00 | 48,200.00 | 48,200.00 | 48,200.00 | 2,440,000 |
| 2021-11-02 | 43,000.00 | 55,000.00 | 42,000.00 | 51,800.00 | 51,800.00 | 2,620,900 |
| 2021-11-01 | 35,351.56 | 37,812.50 | 35,351.56 | 37,812.50 | 37,812.50 | 1,826,304 |
| 2021-10-29 | 35,312.50 | 35,351.56 | 33,593.75 | 35,351.56 | 35,351.56 | 2,536,320 |
| 2021-10-28 | 33,046.88 | 33,046.88 | 33,046.88 | 33,046.88 | 33,046.88 | 417,792 |
| 2021-10-27 | 29,296.88 | 30,898.44 | 29,218.75 | 30,898.44 | 30,898.44 | 3,784,832 |
| 2021-10-26 | 28,906.25 | 29,921.88 | 28,828.13 | 28,906.25 | 28,906.25 | 4,753,792 |
| 2021-10-25 | 30,156.25 | 30,312.50 | 28,906.25 | 29,921.88 | 29,921.88 | 666,624 |
| 2021-10-22 | 32,031.25 | 32,578.13 | 30,937.50 | 30,937.50 | 30,937.50 | 1,883,904 |
| 2021-10-21 | 31,171.88 | 33,242.19 | 31,093.75 | 33,242.19 | 33,242.19 | 989,568 |
← NewerPage 21 of 21 · 1,246 trading days
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.