NETCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-27	63,500.00	67,700.00	63,500.00	67,700.00	53,313.29	5,316
2023-12-26	67,700.00	67,700.00	67,700.00	67,700.00	53,313.29	408
2023-12-25	65,700.00	68,000.00	65,700.00	66,900.00	52,683.29	8,562
2023-12-22	65,200.00	65,700.00	65,200.00	65,700.00	51,738.30	2,230
2023-12-21	63,800.00	65,200.00	63,800.00	65,200.00	51,344.56	10,905
2023-12-20	63,900.00	65,000.00	62,300.00	63,800.00	50,242.06	5,310
2023-12-19	62,000.00	63,900.00	62,000.00	63,900.00	50,320.81	4,652
2023-12-18	61,400.00	62,000.00	60,000.00	62,000.00	48,824.58	4,234
2023-12-15	60,600.00	61,500.00	60,600.00	61,500.00	48,430.83	300
2023-12-14	60,800.00	61,600.00	60,700.00	61,600.00	48,509.58	904
2023-12-13	61,600.00	61,600.00	61,500.00	61,600.00	48,509.58	1,625
2023-12-12	61,000.00	61,500.00	61,000.00	61,500.00	48,430.83	1,824
2023-12-11	61,400.00	61,500.00	60,600.00	61,000.00	48,037.08	4,359
2023-12-08	60,000.00	64,000.00	60,000.00	61,500.00	48,430.83	4,702
2023-12-07	64,000.00	64,000.00	60,000.00	60,000.00	47,249.59	825
2023-12-06	60,500.00	60,500.00	58,500.00	60,000.00	47,249.59	2,300
2023-12-05	60,000.00	60,500.00	59,800.00	60,500.00	47,643.34	7,650
2023-12-04	59,800.00	60,500.00	59,800.00	60,500.00	47,643.34	9,110
2023-12-01	59,800.00	59,800.00	59,800.00	59,800.00	47,092.09	500
2023-11-30	60,200.00	60,500.00	59,800.00	59,800.00	47,092.09	7,304
2023-11-29	59,600.00	62,000.00	59,600.00	60,100.00	47,328.34	4,900
2023-11-28	59,600.00	59,600.00	59,600.00	59,600.00	46,934.59	206
2023-11-27	59,700.00	59,700.00	59,700.00	59,700.00	47,013.34	1,600
2023-11-23	60,000.00	60,300.00	59,000.00	60,000.00	47,249.59	3,151
2023-11-22	60,500.00	60,500.00	60,000.00	60,000.00	47,249.59	5,147
2023-11-21	63,000.00	63,000.00	58,200.00	60,500.00	47,643.34	1,019
2023-11-20	59,000.00	59,000.00	58,800.00	58,800.00	46,304.60	1,000
2023-11-16	59,000.00	59,400.00	58,600.00	59,000.00	46,462.10	16,200
2023-11-15	59,000.00	59,400.00	59,000.00	59,000.00	46,462.10	9,102
2023-11-14	59,000.00	59,500.00	58,600.00	59,500.00	46,855.84	10,500
2023-11-13	59,000.00	59,000.00	58,500.00	59,000.00	46,462.10	3,000
2023-11-10	59,000.00	59,000.00	58,100.00	59,000.00	46,462.10	4,052
2023-11-09	59,000.00	59,000.00	59,000.00	59,000.00	46,462.10	800
2023-11-08	59,000.00	59,000.00	58,000.00	59,000.00	46,462.10	1,700
2023-11-07	58,300.00	58,300.00	58,000.00	58,000.00	45,674.60	701
2023-11-06	57,900.00	58,300.00	57,900.00	58,300.00	45,910.85	1,104
2023-11-03	59,000.00	59,800.00	57,800.00	57,800.00	45,517.11	500
2023-11-02	56,600.00	59,700.00	56,600.00	59,000.00	46,462.10	20,838
2023-11-01	60,200.00	60,200.00	56,600.00	59,000.00	46,462.10	8,500
2023-10-31	57,000.00	60,800.00	57,000.00	60,800.00	47,879.59	4,100
2023-10-30	61,400.00	64,000.00	59,500.00	60,800.00	47,879.59	4,552
2023-10-27	61,400.00	61,400.00	59,600.00	61,000.00	48,037.08	1,001
2023-10-26	60,500.00	61,100.00	59,300.00	61,100.00	48,115.83	21,718
2023-10-25	61,200.00	66,000.00	61,200.00	61,500.00	48,430.83	32,801
2023-10-24	60,700.00	61,800.00	60,200.00	61,400.00	48,352.08	16,009
2023-10-23	61,400.00	61,500.00	61,000.00	61,200.00	48,194.58	5,010
2023-10-20	57,900.00	63,000.00	57,900.00	61,400.00	48,352.08	62,391
2023-10-19	58,100.00	58,200.00	57,900.00	57,900.00	45,595.86	2,600
2023-10-18	58,000.00	58,200.00	56,100.00	57,200.00	45,044.61	6,307
2023-10-17	58,000.00	58,000.00	57,800.00	58,000.00	45,674.60	1,704
2023-10-16	58,400.00	58,500.00	58,200.00	58,200.00	45,832.10	3,900
2023-10-13	58,000.00	58,000.00	57,000.00	58,000.00	45,674.60	4,100
2023-10-12	58,500.00	58,500.00	57,700.00	58,000.00	45,674.60	3,400
2023-10-10	59,000.00	59,900.00	55,000.00	59,000.00	46,462.10	2,201
2023-10-09	57,300.00	60,600.00	57,300.00	59,800.00	47,092.09	4,377
2023-10-06	61,500.00	61,500.00	59,000.00	60,800.00	45,123.36	5,411
2023-10-05	61,500.00	61,500.00	60,000.00	60,100.00	44,603.85	800
2023-10-04	60,000.00	62,000.00	60,000.00	60,100.00	44,603.85	22,000
2023-10-03	61,700.00	61,700.00	60,000.00	60,000.00	44,529.63	13,800
2023-10-02	61,800.00	62,000.00	61,700.00	61,700.00	45,791.30	5,305

← NewerPage 12 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	6,500.0000 VND
2025-10-01	6,500.0000 VND
2024-09-13	5,000.0000 VND
2023-10-09	3,500.0000 VND
2022-09-21	5,000.0000 VND
2021-09-30	6,000.0000 VND
2020-08-11	2,200.0000 VND
2020-05-27	200.0000 VND
2019-12-13	800.0000 VND
2019-06-28	1,500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.