NETCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	54,700.00	54,700.00	54,700.00	54,700.00	36,905.62	100
2022-02-16	54,700.00	54,700.00	54,700.00	54,700.00	36,905.62	100
2022-02-15	53,300.00	53,300.00	50,000.00	52,200.00	35,218.89	13,930
2022-02-11	54,000.00	54,100.00	54,000.00	54,100.00	36,500.80	633
2022-02-10	53,900.00	53,900.00	53,900.00	53,900.00	36,365.87	1,334
2022-02-09	54,400.00	54,400.00	53,900.00	53,900.00	36,365.87	302
2022-02-08	54,000.00	54,000.00	53,000.00	53,000.00	35,758.64	5,410
2022-02-07	53,500.00	54,000.00	53,400.00	53,400.00	36,028.52	5,400
2022-01-28	53,500.00	53,500.00	53,500.00	53,500.00	36,095.99	6,800
2022-01-27	53,500.00	53,500.00	49,600.00	53,500.00	36,095.99	2,200
2022-01-26	53,500.00	53,500.00	53,500.00	53,500.00	36,095.99	200
2022-01-25	54,000.00	54,000.00	53,500.00	53,500.00	36,095.99	1,100
2022-01-24	53,400.00	53,400.00	53,400.00	53,400.00	36,028.52	100
2022-01-21	53,900.00	53,900.00	53,400.00	53,400.00	36,028.52	700
2022-01-20	54,300.00	54,300.00	53,900.00	53,900.00	36,365.87	5,000
2022-01-19	54,600.00	54,600.00	54,300.00	54,300.00	36,635.74	900
2022-01-18	54,800.00	54,800.00	54,600.00	54,600.00	36,838.15	10,200
2022-01-17	54,900.00	54,900.00	54,800.00	54,800.00	36,973.09	6,200
2022-01-14	54,900.00	54,900.00	54,900.00	54,900.00	37,040.56	200
2022-01-13	55,000.00	55,000.00	55,000.00	55,000.00	37,108.03	3,500
2022-01-12	54,600.00	55,000.00	54,500.00	54,500.00	36,770.68	2,500
2022-01-11	54,700.00	54,700.00	54,700.00	54,700.00	36,905.62	4,143
2022-01-10	54,800.00	54,800.00	54,800.00	54,800.00	36,973.09	300
2022-01-07	55,000.00	55,100.00	54,900.00	54,900.00	37,040.56	2,210
2022-01-06	55,000.00	55,100.00	55,000.00	55,100.00	37,175.49	1,110
2022-01-05	55,500.00	55,500.00	55,000.00	55,500.00	37,445.37	1,910
2022-01-04	55,500.00	55,500.00	55,500.00	55,500.00	37,445.37	2,505
2021-12-31	55,500.00	55,500.00	55,500.00	55,500.00	37,445.37	239
2021-12-30	57,000.00	57,000.00	55,000.00	55,500.00	37,445.37	3,500
2021-12-29	55,500.00	55,500.00	55,000.00	55,100.00	37,175.49	4,035
2021-12-27	55,000.00	55,500.00	55,000.00	55,500.00	37,445.37	3,300
2021-12-24	55,000.00	55,000.00	55,000.00	55,000.00	37,108.03	2,100
2021-12-23	55,000.00	55,000.00	55,000.00	55,000.00	37,108.03	900
2021-12-22	55,000.00	55,000.00	55,000.00	55,000.00	37,108.03	1,800
2021-12-21	54,900.00	55,500.00	54,900.00	55,000.00	37,108.03	3,344
2021-12-20	55,300.00	55,300.00	55,000.00	55,000.00	37,108.03	3,000
2021-12-17	55,000.00	55,500.00	55,000.00	55,500.00	37,445.37	2,200
2021-12-16	54,500.00	55,400.00	54,500.00	55,400.00	37,377.90	3,700
2021-12-15	54,800.00	54,800.00	54,800.00	54,800.00	36,973.09	800
2021-12-14	55,000.00	55,500.00	55,000.00	55,500.00	37,445.37	1,300
2021-12-13	55,000.00	55,000.00	55,000.00	55,000.00	37,108.03	2,200
2021-12-10	54,000.00	55,000.00	54,000.00	55,000.00	37,108.03	300
2021-12-09	54,200.00	55,500.00	54,000.00	55,500.00	37,445.37	3,300
2021-12-08	55,200.00	55,200.00	55,200.00	55,200.00	37,242.96	200
2021-12-07	54,600.00	54,600.00	54,500.00	54,600.00	36,838.15	700
2021-12-06	54,900.00	55,000.00	54,500.00	54,600.00	36,838.15	2,200
2021-12-02	55,900.00	55,900.00	55,200.00	55,200.00	37,242.96	700
2021-12-01	56,000.00	56,100.00	56,000.00	56,100.00	37,850.19	700
2021-11-30	56,100.00	56,100.00	55,500.00	56,000.00	37,782.72	3,200
2021-11-29	55,400.00	56,900.00	55,400.00	56,900.00	38,389.94	1,400
2021-11-26	56,500.00	56,500.00	56,000.00	56,400.00	38,052.59	1,700
2021-11-25	56,500.00	56,500.00	56,500.00	56,500.00	38,120.06	900
2021-11-24	55,100.00	56,900.00	55,000.00	56,000.00	37,782.72	2,700
2021-11-23	55,200.00	55,200.00	55,000.00	55,100.00	37,175.49	3,300
2021-11-22	55,000.00	55,200.00	55,000.00	55,200.00	37,242.96	1,600
2021-11-19	56,700.00	56,700.00	55,600.00	56,000.00	37,782.72	300
2021-11-18	57,000.00	57,000.00	56,800.00	56,800.00	38,322.47	900
2021-11-17	56,400.00	57,500.00	56,400.00	57,100.00	38,524.88	4,500
2021-11-16	55,100.00	57,500.00	55,100.00	56,500.00	38,120.06	5,200
2021-11-15	55,600.00	56,000.00	55,000.00	55,100.00	37,175.49	4,600

← NewerPage 19 of 20 · 1,162 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.