Nam Long Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 38,100.00 | 38,400.00 | 37,200.00 | 37,250.00 | 33,048.37 | 1,041,435 |
| 2024-08-14 | 38,600.00 | 38,900.00 | 38,000.00 | 38,050.00 | 33,758.14 | 903,166 |
| 2024-08-13 | 38,600.00 | 39,100.00 | 38,150.00 | 38,350.00 | 34,024.30 | 1,622,774 |
| 2024-08-12 | 38,900.00 | 39,100.00 | 38,450.00 | 38,950.00 | 34,556.62 | 1,012,843 |
| 2024-08-09 | 38,400.00 | 39,000.00 | 37,950.00 | 39,000.00 | 34,600.98 | 910,914 |
| 2024-08-08 | 38,900.00 | 38,900.00 | 38,000.00 | 38,100.00 | 33,802.50 | 1,635,543 |
| 2024-08-07 | 39,000.00 | 39,250.00 | 38,650.00 | 39,150.00 | 34,734.06 | 830,812 |
| 2024-08-06 | 38,000.00 | 39,200.00 | 37,900.00 | 39,200.00 | 34,778.42 | 2,070,210 |
| 2024-08-05 | 39,450.00 | 39,450.00 | 37,100.00 | 37,800.00 | 33,536.33 | 2,760,899 |
| 2024-08-02 | 39,000.00 | 39,700.00 | 38,100.00 | 39,500.00 | 35,044.58 | 1,932,815 |
| 2024-08-01 | 41,200.00 | 41,400.00 | 39,000.00 | 39,300.00 | 34,867.14 | 3,273,486 |
| 2024-07-31 | 42,150.00 | 42,150.00 | 41,150.00 | 41,150.00 | 36,508.47 | 861,260 |
| 2024-07-30 | 41,400.00 | 42,450.00 | 41,400.00 | 41,800.00 | 37,085.15 | 2,743,765 |
| 2024-07-29 | 42,000.00 | 42,250.00 | 41,500.00 | 41,550.00 | 36,863.35 | 1,076,793 |
| 2024-07-26 | 41,900.00 | 41,950.00 | 41,350.00 | 41,750.00 | 37,040.79 | 667,880 |
| 2024-07-25 | 41,900.00 | 41,900.00 | 41,100.00 | 41,550.00 | 36,863.35 | 1,144,782 |
| 2024-07-24 | 40,800.00 | 42,200.00 | 40,500.00 | 42,000.00 | 37,262.59 | 1,963,480 |
| 2024-07-23 | 41,000.00 | 41,600.00 | 40,550.00 | 41,100.00 | 36,464.11 | 2,238,163 |
| 2024-07-22 | 40,800.00 | 41,050.00 | 39,100.00 | 41,000.00 | 36,375.39 | 2,475,195 |
| 2024-07-19 | 42,100.00 | 42,200.00 | 41,000.00 | 41,050.00 | 36,419.75 | 1,625,830 |
| 2024-07-18 | 42,000.00 | 42,450.00 | 41,000.00 | 42,300.00 | 37,528.76 | 1,686,070 |
| 2024-07-17 | 44,150.00 | 44,150.00 | 41,000.00 | 42,000.00 | 37,262.59 | 4,486,474 |
| 2024-07-16 | 43,800.00 | 44,600.00 | 43,800.00 | 44,000.00 | 39,037.00 | 4,485,056 |
| 2024-07-15 | 43,050.00 | 43,900.00 | 43,050.00 | 43,800.00 | 38,859.56 | 4,561,011 |
| 2024-07-12 | 43,050.00 | 43,700.00 | 42,800.00 | 43,000.00 | 38,149.80 | 2,082,215 |
| 2024-07-11 | 43,400.00 | 44,200.00 | 42,750.00 | 43,000.00 | 38,149.80 | 4,845,296 |
| 2024-07-10 | 43,500.00 | 43,650.00 | 42,950.00 | 42,950.00 | 38,105.44 | 2,818,193 |
| 2024-07-09 | 44,600.00 | 44,600.00 | 43,300.00 | 43,400.00 | 38,504.68 | 2,722,703 |
| 2024-07-08 | 44,400.00 | 45,000.00 | 43,500.00 | 44,100.00 | 39,125.72 | 3,860,937 |
| 2024-07-05 | 43,000.00 | 44,000.00 | 42,850.00 | 44,000.00 | 39,037.00 | 6,590,079 |
| 2024-07-04 | 43,000.00 | 43,150.00 | 42,700.00 | 43,000.00 | 38,149.80 | 2,042,055 |
| 2024-07-03 | 43,200.00 | 43,300.00 | 42,800.00 | 43,000.00 | 38,149.80 | 2,064,317 |
| 2024-07-02 | 42,000.00 | 43,250.00 | 41,600.00 | 43,150.00 | 38,282.88 | 4,394,695 |
| 2024-07-01 | 41,400.00 | 42,900.00 | 41,050.00 | 41,800.00 | 37,085.15 | 1,336,743 |
| 2024-06-28 | 41,950.00 | 41,950.00 | 40,500.00 | 41,400.00 | 36,730.27 | 2,068,355 |
| 2024-06-27 | 41,000.00 | 42,000.00 | 40,850.00 | 42,000.00 | 37,262.59 | 1,810,588 |
| 2024-06-26 | 41,350.00 | 41,600.00 | 40,650.00 | 41,600.00 | 36,907.71 | 2,579,305 |
| 2024-06-25 | 40,700.00 | 41,600.00 | 40,650.00 | 41,600.00 | 36,907.71 | 2,249,949 |
| 2024-06-24 | 40,850.00 | 41,550.00 | 39,800.00 | 40,750.00 | 36,153.59 | 6,080,765 |
| 2024-06-21 | 41,200.00 | 41,450.00 | 40,900.00 | 40,900.00 | 36,286.67 | 2,665,737 |
| 2024-06-20 | 41,300.00 | 41,900.00 | 41,000.00 | 41,200.00 | 36,552.83 | 2,431,106 |
| 2024-06-19 | 42,300.00 | 42,300.00 | 41,150.00 | 41,800.00 | 37,085.15 | 1,993,055 |
| 2024-06-18 | 41,600.00 | 41,850.00 | 41,200.00 | 41,750.00 | 37,040.79 | 1,742,709 |
| 2024-06-17 | 42,100.00 | 42,300.00 | 41,000.00 | 41,000.00 | 36,375.39 | 4,045,150 |
| 2024-06-14 | 43,950.00 | 44,050.00 | 42,100.00 | 42,100.00 | 37,351.31 | 2,239,690 |
| 2024-06-13 | 43,500.00 | 44,350.00 | 43,500.00 | 44,100.00 | 39,125.72 | 2,655,588 |
| 2024-06-12 | 44,500.00 | 44,500.00 | 42,850.00 | 43,500.00 | 38,593.40 | 2,297,530 |
| 2024-06-11 | 43,000.00 | 43,200.00 | 42,500.00 | 43,000.00 | 38,149.80 | 1,872,356 |
| 2024-06-10 | 42,800.00 | 43,200.00 | 42,300.00 | 42,800.00 | 37,972.36 | 2,482,943 |
| 2024-06-07 | 42,950.00 | 43,100.00 | 42,050.00 | 42,650.00 | 37,839.28 | 3,096,912 |
| 2024-06-06 | 44,000.00 | 44,000.00 | 42,500.00 | 42,500.00 | 37,706.20 | 3,556,026 |
| 2024-06-05 | 44,950.00 | 45,000.00 | 43,800.00 | 43,850.00 | 38,903.92 | 3,932,963 |
| 2024-06-04 | 45,200.00 | 45,200.00 | 44,500.00 | 44,950.00 | 39,879.85 | 2,088,763 |
| 2024-06-03 | 44,150.00 | 45,050.00 | 44,000.00 | 45,000.00 | 39,924.21 | 4,920,815 |
| 2024-05-31 | 43,200.00 | 44,400.00 | 43,200.00 | 44,000.00 | 39,037.00 | 2,891,092 |
| 2024-05-30 | 43,350.00 | 44,050.00 | 42,950.00 | 43,700.00 | 38,770.84 | 1,885,939 |
| 2024-05-29 | 43,900.00 | 44,600.00 | 43,500.00 | 44,400.00 | 39,391.89 | 3,099,750 |
| 2024-05-28 | 43,900.00 | 44,550.00 | 43,600.00 | 44,200.00 | 38,771.73 | 2,398,148 |
| 2024-05-27 | 43,900.00 | 44,200.00 | 43,000.00 | 43,900.00 | 38,508.57 | 1,704,186 |
| 2024-05-24 | 45,250.00 | 45,850.00 | 42,700.00 | 43,900.00 | 38,508.57 | 6,178,219 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 500.0000 VND |
| 2025-06-05 | 499.0000 VND |
| 2024-05-29 | 499.0000 VND |
| 2023-05-29 | 200.0000 VND |
| 2022-12-13 | 300.0000 VND |
| 2022-05-24 | 558.7000 VND |
| 2021-11-24 | 684.2542 VND |
| 2021-05-18 | 437.9997 VND |
| 2020-12-14 | 452.9997 VND |
| 2020-06-05 | 479.0001 VND |
| 2019-12-11 | 478.0001 VND |
| 2019-06-10 | 292.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.