NETCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	59,700.00	63,000.00	59,700.00	61,800.00	45,865.52	18,558
2023-09-28	61,000.00	61,000.00	59,600.00	59,700.00	44,306.98	9,003
2023-09-27	59,300.00	60,000.00	59,300.00	60,000.00	44,529.63	6,200
2023-09-26	60,800.00	60,800.00	59,000.00	59,000.00	43,787.47	2,850
2023-09-25	59,000.00	61,700.00	59,000.00	60,800.00	45,123.36	18,405
2023-09-22	58,200.00	58,800.00	56,000.00	58,800.00	43,639.04	2,400
2023-09-21	59,500.00	59,500.00	58,400.00	59,000.00	43,787.47	6,902
2023-09-20	58,600.00	59,000.00	58,600.00	59,000.00	43,787.47	3,601
2023-09-19	59,500.00	59,500.00	58,600.00	59,000.00	43,787.47	2,004
2023-09-18	59,000.00	59,300.00	58,100.00	59,000.00	43,787.47	1,900
2023-09-15	58,000.00	59,000.00	58,000.00	59,000.00	43,787.47	4,609
2023-09-14	58,000.00	58,000.00	58,000.00	58,000.00	43,045.31	2,090
2023-09-13	58,100.00	59,800.00	58,100.00	59,000.00	43,787.47	3,701
2023-09-12	59,200.00	59,200.00	58,900.00	59,100.00	43,861.69	509
2023-09-11	59,500.00	60,000.00	58,100.00	59,800.00	44,381.20	5,000
2023-09-08	58,000.00	59,500.00	58,000.00	59,500.00	44,158.55	8,705
2023-09-07	59,500.00	59,500.00	59,000.00	59,500.00	44,158.55	3,303
2023-09-06	58,200.00	59,700.00	58,200.00	59,500.00	44,158.55	4,303
2023-09-05	59,600.00	59,900.00	59,600.00	59,600.00	44,232.77	3,984
2023-08-31	59,000.00	59,600.00	58,000.00	59,600.00	44,232.77	7,501
2023-08-30	59,000.00	60,600.00	57,500.00	60,500.00	44,900.71	32,721
2023-08-29	61,000.00	61,000.00	61,000.00	61,000.00	45,271.79	100
2023-08-28	61,000.00	61,000.00	59,000.00	59,000.00	43,787.47	14,205
2023-08-25	61,000.00	61,000.00	59,500.00	60,700.00	45,049.14	4,500
2023-08-24	61,000.00	61,000.00	58,400.00	60,800.00	45,123.36	1,300
2023-08-23	61,000.00	61,400.00	58,500.00	60,900.00	45,197.58	15,504
2023-08-22	60,000.00	61,000.00	58,900.00	61,000.00	45,271.79	22,410
2023-08-21	59,900.00	59,900.00	57,000.00	58,800.00	43,639.04	14,810
2023-08-18	57,500.00	61,000.00	56,000.00	59,900.00	44,455.41	17,551
2023-08-17	61,000.00	61,000.00	57,000.00	60,000.00	44,529.63	35,300
2023-08-16	58,000.00	61,000.00	58,000.00	60,500.00	44,900.71	21,516
2023-08-15	58,500.00	58,500.00	57,000.00	58,400.00	43,342.17	5,952
2023-08-14	55,600.00	57,500.00	55,500.00	57,500.00	42,674.23	32,821
2023-08-11	55,300.00	56,000.00	55,300.00	55,500.00	41,189.91	17,103
2023-08-10	54,500.00	56,300.00	54,500.00	54,900.00	40,744.61	38,101
2023-08-09	53,800.00	55,300.00	53,800.00	54,600.00	40,521.96	29,500
2023-08-08	53,700.00	53,800.00	53,700.00	53,800.00	39,928.24	20,200
2023-08-07	53,700.00	53,800.00	53,600.00	53,700.00	39,854.02	13,500
2023-08-04	53,400.00	53,700.00	53,000.00	53,700.00	39,854.02	15,250
2023-08-03	53,000.00	54,000.00	52,900.00	53,400.00	39,631.37	10,100
2023-08-02	52,000.00	52,900.00	52,000.00	52,900.00	39,260.29	5,200
2023-08-01	52,800.00	53,000.00	52,200.00	52,400.00	38,889.21	6,600
2023-07-31	52,100.00	52,800.00	51,600.00	52,800.00	39,186.08	20,102
2023-07-28	52,100.00	52,100.00	52,100.00	52,100.00	38,666.56	1,300
2023-07-27	53,600.00	53,900.00	52,500.00	53,400.00	39,631.37	9,400
2023-07-26	53,500.00	55,500.00	53,000.00	53,600.00	39,779.80	13,613
2023-07-25	53,000.00	53,000.00	52,800.00	53,000.00	39,334.51	33,231
2023-07-24	44,000.00	48,200.00	43,900.00	48,200.00	35,772.14	55,483
2023-07-21	43,000.00	43,900.00	43,000.00	43,900.00	32,580.85	2,400
2023-07-19	43,000.00	43,100.00	42,500.00	42,500.00	31,541.82	2,100
2023-07-18	43,000.00	43,000.00	43,000.00	43,000.00	31,912.90	4,600
2023-07-17	44,200.00	44,200.00	43,800.00	43,800.00	32,506.63	800
2023-07-13	44,000.00	44,000.00	43,900.00	43,900.00	32,580.85	508
2023-07-12	43,500.00	43,500.00	43,500.00	43,500.00	32,283.98	1,800
2023-07-11	42,800.00	43,000.00	42,800.00	43,000.00	31,912.90	2,200
2023-07-10	42,600.00	42,800.00	42,000.00	42,000.00	31,170.74	2,100
2023-07-07	42,500.00	42,800.00	42,500.00	42,800.00	31,764.47	2,000
2023-07-06	42,000.00	42,000.00	42,000.00	42,000.00	31,170.74	100
2023-07-05	42,200.00	42,200.00	42,000.00	42,000.00	31,170.74	2,500
2023-07-04	42,800.00	42,800.00	42,000.00	42,000.00	31,170.74	2,400

← NewerPage 13 of 20 · 1,158 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.