Nam Long Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 39,100.00 | 39,100.00 | 37,500.00 | 37,700.00 | 33,070.00 | 5,065,959 |
| 2024-02-22 | 38,900.00 | 39,250.00 | 38,900.00 | 39,000.00 | 34,210.35 | 1,521,064 |
| 2024-02-21 | 38,800.00 | 39,700.00 | 38,700.00 | 39,000.00 | 34,210.35 | 2,524,413 |
| 2024-02-20 | 38,900.00 | 39,300.00 | 38,750.00 | 38,950.00 | 34,166.49 | 2,081,123 |
| 2024-02-19 | 39,500.00 | 39,500.00 | 38,700.00 | 38,750.00 | 33,991.05 | 5,101,972 |
| 2024-02-16 | 39,350.00 | 40,200.00 | 39,300.00 | 39,300.00 | 34,473.51 | 3,297,167 |
| 2024-02-15 | 39,800.00 | 39,900.00 | 39,250.00 | 39,350.00 | 34,517.37 | 2,798,112 |
| 2024-02-07 | 40,100.00 | 40,100.00 | 39,250.00 | 39,800.00 | 34,912.10 | 3,599,350 |
| 2024-02-06 | 39,600.00 | 40,300.00 | 39,500.00 | 39,850.00 | 34,955.96 | 3,328,706 |
| 2024-02-05 | 39,500.00 | 39,800.00 | 38,850.00 | 39,500.00 | 34,648.94 | 2,918,047 |
| 2024-02-02 | 39,050.00 | 41,000.00 | 39,050.00 | 39,500.00 | 34,648.94 | 6,956,649 |
| 2024-02-01 | 38,500.00 | 39,150.00 | 38,350.00 | 39,050.00 | 34,254.21 | 1,849,766 |
| 2024-01-31 | 39,250.00 | 39,300.00 | 38,450.00 | 38,500.00 | 33,771.75 | 2,990,073 |
| 2024-01-30 | 38,800.00 | 39,300.00 | 38,650.00 | 39,100.00 | 34,298.07 | 2,469,847 |
| 2024-01-29 | 39,700.00 | 39,700.00 | 38,900.00 | 38,950.00 | 34,166.49 | 2,131,651 |
| 2024-01-26 | 38,500.00 | 39,550.00 | 38,450.00 | 39,550.00 | 34,692.80 | 5,777,709 |
| 2024-01-25 | 38,450.00 | 38,450.00 | 38,150.00 | 38,450.00 | 33,727.90 | 1,232,741 |
| 2024-01-24 | 38,900.00 | 38,950.00 | 38,250.00 | 38,250.00 | 33,552.46 | 4,036,310 |
| 2024-01-23 | 39,300.00 | 39,450.00 | 38,700.00 | 38,850.00 | 34,078.77 | 1,935,870 |
| 2024-01-22 | 39,050.00 | 39,400.00 | 38,450.00 | 39,300.00 | 34,473.51 | 3,725,178 |
| 2024-01-19 | 39,200.00 | 39,500.00 | 38,750.00 | 39,000.00 | 34,210.35 | 3,665,484 |
| 2024-01-18 | 37,450.00 | 39,500.00 | 37,450.00 | 39,150.00 | 34,341.93 | 9,249,159 |
| 2024-01-17 | 37,000.00 | 37,550.00 | 36,750.00 | 37,200.00 | 32,631.41 | 2,388,545 |
| 2024-01-16 | 35,850.00 | 37,000.00 | 35,800.00 | 37,000.00 | 32,455.97 | 1,369,373 |
| 2024-01-15 | 36,700.00 | 36,950.00 | 36,000.00 | 36,000.00 | 31,578.78 | 1,519,864 |
| 2024-01-12 | 36,500.00 | 36,950.00 | 36,000.00 | 36,400.00 | 31,929.66 | 2,749,549 |
| 2024-01-11 | 37,300.00 | 37,500.00 | 36,800.00 | 36,850.00 | 32,324.39 | 1,948,748 |
| 2024-01-10 | 37,600.00 | 38,000.00 | 37,000.00 | 37,100.00 | 32,543.69 | 2,569,593 |
| 2024-01-09 | 38,200.00 | 38,500.00 | 37,550.00 | 37,600.00 | 32,982.29 | 1,906,623 |
| 2024-01-08 | 37,500.00 | 38,150.00 | 37,500.00 | 38,050.00 | 33,377.02 | 5,174,653 |
| 2024-01-05 | 36,800.00 | 37,500.00 | 36,800.00 | 37,200.00 | 32,631.41 | 2,256,497 |
| 2024-01-04 | 37,000.00 | 37,700.00 | 36,900.00 | 37,000.00 | 32,455.97 | 3,287,564 |
| 2024-01-03 | 36,450.00 | 37,100.00 | 36,450.00 | 37,000.00 | 32,455.97 | 1,242,999 |
| 2024-01-02 | 36,800.00 | 37,200.00 | 36,450.00 | 36,600.00 | 32,105.10 | 1,529,904 |
| 2023-12-29 | 37,000.00 | 37,350.00 | 36,650.00 | 36,650.00 | 32,148.96 | 2,063,663 |
| 2023-12-28 | 37,100.00 | 37,650.00 | 37,000.00 | 37,000.00 | 32,455.97 | 2,221,902 |
| 2023-12-27 | 37,600.00 | 37,800.00 | 37,100.00 | 37,100.00 | 32,543.69 | 2,277,777 |
| 2023-12-26 | 37,900.00 | 37,950.00 | 37,350.00 | 37,600.00 | 32,982.29 | 1,550,202 |
| 2023-12-25 | 36,700.00 | 37,750.00 | 36,600.00 | 37,700.00 | 33,070.00 | 3,207,025 |
| 2023-12-22 | 36,700.00 | 36,900.00 | 36,450.00 | 36,700.00 | 32,192.82 | 990,362 |
| 2023-12-21 | 36,400.00 | 36,700.00 | 36,100.00 | 36,700.00 | 32,192.82 | 1,042,417 |
| 2023-12-20 | 36,650.00 | 36,700.00 | 36,300.00 | 36,500.00 | 32,017.38 | 684,795 |
| 2023-12-19 | 36,400.00 | 36,600.00 | 35,900.00 | 36,600.00 | 32,105.10 | 804,621 |
| 2023-12-18 | 35,700.00 | 36,900.00 | 35,500.00 | 36,300.00 | 31,841.94 | 1,743,364 |
| 2023-12-15 | 35,850.00 | 36,300.00 | 35,000.00 | 35,700.00 | 31,315.63 | 2,204,769 |
| 2023-12-14 | 36,600.00 | 36,700.00 | 35,800.00 | 35,850.00 | 31,447.21 | 1,975,157 |
| 2023-12-13 | 37,200.00 | 37,200.00 | 36,200.00 | 36,200.00 | 31,754.22 | 2,183,706 |
| 2023-12-12 | 36,750.00 | 36,950.00 | 36,350.00 | 36,900.00 | 32,368.25 | 1,362,934 |
| 2023-12-11 | 36,950.00 | 37,000.00 | 36,200.00 | 36,400.00 | 31,929.66 | 1,503,603 |
| 2023-12-08 | 37,200.00 | 37,650.00 | 36,550.00 | 36,900.00 | 32,368.25 | 1,416,845 |
| 2023-12-07 | 38,450.00 | 38,450.00 | 36,600.00 | 37,150.00 | 32,587.55 | 3,224,923 |
| 2023-12-06 | 37,600.00 | 38,350.00 | 37,400.00 | 38,200.00 | 33,508.60 | 2,324,158 |
| 2023-12-05 | 38,100.00 | 38,300.00 | 37,600.00 | 37,600.00 | 32,982.29 | 2,448,130 |
| 2023-12-04 | 37,600.00 | 38,800.00 | 37,500.00 | 38,300.00 | 33,596.32 | 4,208,300 |
| 2023-12-01 | 37,500.00 | 37,500.00 | 36,600.00 | 37,200.00 | 32,631.41 | 1,425,029 |
| 2023-11-30 | 37,600.00 | 37,800.00 | 37,000.00 | 37,000.00 | 32,455.97 | 2,802,041 |
| 2023-11-29 | 37,300.00 | 37,500.00 | 37,000.00 | 37,300.00 | 32,719.13 | 1,648,529 |
| 2023-11-28 | 36,750.00 | 37,400.00 | 36,200.00 | 37,200.00 | 32,631.41 | 2,063,335 |
| 2023-11-27 | 36,850.00 | 37,800.00 | 36,700.00 | 37,050.00 | 32,499.83 | 2,451,077 |
| 2023-11-24 | 35,700.00 | 36,900.00 | 35,200.00 | 36,900.00 | 32,368.25 | 3,198,841 |
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.