Nam Long Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 44,900.00 | 45,900.00 | 44,100.00 | 45,900.00 | 40,262.95 | 3,513,792 |
| 2024-05-22 | 44,100.00 | 45,250.00 | 44,100.00 | 45,100.00 | 39,561.20 | 5,873,744 |
| 2024-05-21 | 43,550.00 | 44,350.00 | 43,450.00 | 44,100.00 | 38,684.01 | 3,179,634 |
| 2024-05-20 | 44,350.00 | 44,350.00 | 43,650.00 | 43,650.00 | 38,289.28 | 4,031,072 |
| 2024-05-17 | 43,600.00 | 44,000.00 | 43,050.00 | 44,000.00 | 38,596.29 | 3,437,619 |
| 2024-05-16 | 42,450.00 | 44,000.00 | 42,450.00 | 44,000.00 | 38,596.29 | 5,568,069 |
| 2024-05-15 | 41,700.00 | 42,500.00 | 41,200.00 | 42,400.00 | 37,192.79 | 3,079,779 |
| 2024-05-14 | 41,500.00 | 41,750.00 | 41,100.00 | 41,700.00 | 36,578.76 | 2,186,980 |
| 2024-05-13 | 42,000.00 | 42,000.00 | 41,300.00 | 41,550.00 | 36,447.18 | 1,774,466 |
| 2024-05-10 | 40,650.00 | 42,000.00 | 40,450.00 | 41,350.00 | 36,271.74 | 3,965,811 |
| 2024-05-09 | 41,050.00 | 41,400.00 | 40,350.00 | 40,800.00 | 35,789.29 | 3,305,570 |
| 2024-05-08 | 40,500.00 | 41,000.00 | 39,900.00 | 41,000.00 | 35,964.73 | 3,423,650 |
| 2024-05-07 | 40,800.00 | 41,400.00 | 40,650.00 | 41,200.00 | 36,140.16 | 5,590,223 |
| 2024-05-06 | 40,200.00 | 41,000.00 | 40,200.00 | 40,600.00 | 35,613.85 | 3,079,561 |
| 2024-05-03 | 39,250.00 | 40,800.00 | 38,800.00 | 40,800.00 | 35,789.29 | 5,490,695 |
| 2024-05-02 | 37,850.00 | 39,250.00 | 36,850.00 | 39,250.00 | 34,429.65 | 3,208,881 |
| 2024-04-26 | 37,550.00 | 38,200.00 | 37,350.00 | 37,900.00 | 33,245.44 | 3,194,257 |
| 2024-04-25 | 38,500.00 | 38,500.00 | 37,350.00 | 37,900.00 | 33,245.44 | 2,976,869 |
| 2024-04-24 | 36,900.00 | 38,500.00 | 36,500.00 | 38,500.00 | 33,771.75 | 3,290,292 |
| 2024-04-23 | 37,000.00 | 37,200.00 | 36,000.00 | 36,000.00 | 31,578.78 | 3,579,270 |
| 2024-04-22 | 36,600.00 | 37,200.00 | 36,300.00 | 37,100.00 | 32,543.69 | 3,365,374 |
| 2024-04-19 | 37,000.00 | 37,450.00 | 35,750.00 | 36,000.00 | 31,578.78 | 5,154,900 |
| 2024-04-17 | 39,400.00 | 39,400.00 | 38,000.00 | 38,000.00 | 33,333.16 | 3,048,786 |
| 2024-04-16 | 39,800.00 | 39,800.00 | 37,900.00 | 39,300.00 | 34,473.51 | 4,423,615 |
| 2024-04-15 | 42,350.00 | 42,850.00 | 39,800.00 | 39,800.00 | 34,912.10 | 4,974,834 |
| 2024-04-12 | 42,850.00 | 42,850.00 | 42,100.00 | 42,750.00 | 37,499.81 | 2,340,636 |
| 2024-04-11 | 42,100.00 | 42,750.00 | 42,050.00 | 42,300.00 | 37,105.07 | 1,978,431 |
| 2024-04-10 | 43,500.00 | 43,550.00 | 42,500.00 | 42,500.00 | 37,280.51 | 1,627,358 |
| 2024-04-09 | 43,250.00 | 43,450.00 | 42,050.00 | 43,150.00 | 37,850.68 | 3,887,674 |
| 2024-04-08 | 43,600.00 | 44,250.00 | 43,000.00 | 43,150.00 | 37,850.68 | 2,673,267 |
| 2024-04-05 | 44,100.00 | 45,400.00 | 43,700.00 | 43,700.00 | 38,333.13 | 6,071,598 |
| 2024-04-04 | 44,500.00 | 45,850.00 | 43,950.00 | 44,550.00 | 39,078.75 | 5,026,999 |
| 2024-04-03 | 44,450.00 | 46,150.00 | 44,300.00 | 44,700.00 | 39,210.32 | 6,859,086 |
| 2024-04-02 | 43,750.00 | 44,450.00 | 43,250.00 | 44,450.00 | 38,991.03 | 3,951,406 |
| 2024-04-01 | 43,450.00 | 44,250.00 | 43,200.00 | 43,800.00 | 38,420.85 | 4,455,045 |
| 2024-03-29 | 43,800.00 | 43,950.00 | 43,300.00 | 43,350.00 | 38,026.12 | 2,830,306 |
| 2024-03-28 | 44,700.00 | 44,700.00 | 43,450.00 | 43,800.00 | 38,420.85 | 3,079,670 |
| 2024-03-27 | 44,700.00 | 44,700.00 | 43,700.00 | 44,200.00 | 38,771.73 | 3,257,444 |
| 2024-03-26 | 43,500.00 | 44,750.00 | 43,000.00 | 44,300.00 | 38,859.45 | 4,050,606 |
| 2024-03-25 | 43,450.00 | 44,450.00 | 43,250.00 | 43,650.00 | 38,289.28 | 4,778,945 |
| 2024-03-22 | 43,400.00 | 43,950.00 | 42,900.00 | 43,450.00 | 38,113.84 | 4,540,167 |
| 2024-03-21 | 43,300.00 | 44,000.00 | 42,600.00 | 43,300.00 | 37,982.26 | 3,740,566 |
| 2024-03-20 | 42,400.00 | 42,800.00 | 41,650.00 | 42,800.00 | 37,543.67 | 3,536,164 |
| 2024-03-19 | 42,900.00 | 43,200.00 | 42,000.00 | 42,000.00 | 36,841.91 | 3,900,551 |
| 2024-03-18 | 44,400.00 | 45,150.00 | 40,800.00 | 42,800.00 | 37,543.67 | 9,820,349 |
| 2024-03-15 | 44,500.00 | 44,900.00 | 41,550.00 | 43,850.00 | 38,464.71 | 5,687,676 |
| 2024-03-14 | 44,600.00 | 44,650.00 | 43,500.00 | 44,600.00 | 39,122.60 | 4,566,685 |
| 2024-03-13 | 42,900.00 | 44,750.00 | 42,600.00 | 44,500.00 | 39,034.89 | 6,610,050 |
| 2024-03-12 | 41,900.00 | 42,850.00 | 41,600.00 | 42,500.00 | 37,280.51 | 7,565,053 |
| 2024-03-11 | 41,900.00 | 43,100.00 | 41,400.00 | 41,900.00 | 36,754.20 | 4,582,837 |
| 2024-03-08 | 43,300.00 | 43,300.00 | 41,800.00 | 41,900.00 | 36,754.20 | 7,256,758 |
| 2024-03-07 | 42,650.00 | 43,450.00 | 42,400.00 | 42,900.00 | 37,631.38 | 5,881,521 |
| 2024-03-06 | 42,400.00 | 43,900.00 | 41,700.00 | 43,000.00 | 37,719.10 | 6,498,845 |
| 2024-03-05 | 42,750.00 | 43,450.00 | 42,300.00 | 42,450.00 | 37,236.65 | 6,007,320 |
| 2024-03-04 | 40,800.00 | 42,650.00 | 40,750.00 | 42,650.00 | 37,412.09 | 14,488,962 |
| 2024-03-01 | 39,800.00 | 39,950.00 | 39,300.00 | 39,900.00 | 34,999.82 | 3,771,777 |
| 2024-02-29 | 38,500.00 | 39,700.00 | 38,150.00 | 39,600.00 | 34,736.66 | 8,778,478 |
| 2024-02-28 | 38,700.00 | 38,750.00 | 38,000.00 | 38,200.00 | 33,508.60 | 1,901,603 |
| 2024-02-27 | 37,500.00 | 38,700.00 | 37,500.00 | 38,500.00 | 33,771.75 | 2,564,682 |
| 2024-02-26 | 37,650.00 | 37,750.00 | 37,100.00 | 37,400.00 | 32,806.85 | 2,718,665 |
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.