Nam Long Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	38,200.00	38,400.00	35,500.00	35,500.00	31,140.19	5,935,076
2023-11-22	37,850.00	38,400.00	37,450.00	38,150.00	33,464.74	5,389,204
2023-11-21	37,500.00	38,400.00	37,200.00	37,850.00	33,201.58	3,578,943
2023-11-20	36,700.00	37,850.00	36,000.00	37,150.00	32,587.55	3,180,834
2023-11-17	37,500.00	38,000.00	35,800.00	36,950.00	32,412.11	4,789,203
2023-11-16	36,650.00	37,500.00	36,500.00	37,500.00	32,894.57	2,494,729
2023-11-15	37,900.00	37,900.00	36,400.00	36,700.00	32,192.82	3,704,880
2023-11-14	37,400.00	37,850.00	36,500.00	37,000.00	32,455.97	3,340,056
2023-11-13	36,900.00	37,550.00	36,100.00	37,000.00	32,455.97	4,022,996
2023-11-10	36,500.00	37,900.00	36,450.00	36,500.00	32,017.38	4,149,260
2023-11-09	35,000.00	37,100.00	34,550.00	36,750.00	32,236.68	8,378,841
2023-11-08	32,700.00	34,700.00	32,550.00	34,700.00	30,438.44	4,134,855
2023-11-07	32,800.00	33,450.00	32,600.00	32,700.00	28,684.06	1,121,100
2023-11-06	32,450.00	33,700.00	32,050.00	33,300.00	29,210.38	1,721,319
2023-11-03	33,000.00	33,000.00	31,900.00	32,000.00	28,070.03	2,716,046
2023-11-02	31,300.00	32,400.00	31,000.00	32,400.00	28,420.91	1,981,924
2023-11-01	30,500.00	30,800.00	29,200.00	30,300.00	26,578.81	1,747,620
2023-10-31	32,900.00	32,900.00	30,250.00	30,300.00	26,578.81	2,537,726
2023-10-30	33,400.00	34,000.00	32,500.00	32,500.00	28,508.62	1,064,461
2023-10-27	33,000.00	34,250.00	31,850.00	33,900.00	29,736.69	2,346,420
2023-10-26	33,450.00	33,600.00	31,900.00	32,800.00	28,771.78	3,646,713
2023-10-25	35,000.00	35,300.00	34,300.00	34,300.00	30,087.56	1,544,964
2023-10-24	34,000.00	35,500.00	33,800.00	35,200.00	30,877.03	2,574,176
2023-10-23	33,900.00	34,250.00	33,500.00	34,000.00	29,824.41	1,576,612
2023-10-20	31,650.00	33,850.00	31,300.00	33,850.00	29,692.83	2,033,542
2023-10-19	32,000.00	32,550.00	31,600.00	31,650.00	27,763.01	1,384,324
2023-10-18	32,700.00	33,100.00	31,000.00	32,000.00	28,070.03	2,228,668
2023-10-17	34,450.00	34,650.00	32,500.00	32,500.00	28,508.62	1,651,257
2023-10-16	34,800.00	35,500.00	34,200.00	34,400.00	30,175.28	1,672,211
2023-10-13	33,500.00	34,800.00	33,000.00	34,800.00	30,526.16	1,707,351
2023-10-12	33,800.00	34,200.00	33,500.00	33,800.00	29,648.97	1,478,067
2023-10-11	33,100.00	33,400.00	32,800.00	33,300.00	29,210.38	772,100
2023-10-10	33,900.00	34,000.00	33,200.00	33,200.00	29,122.66	1,026,375
2023-10-09	32,150.00	33,500.00	32,150.00	33,500.00	29,385.81	1,218,554
2023-10-06	32,200.00	32,900.00	31,000.00	32,200.00	28,245.47	1,941,982
2023-10-05	33,800.00	33,800.00	32,100.00	32,150.00	28,201.61	1,627,358
2023-10-04	32,100.00	33,700.00	32,000.00	33,250.00	29,166.52	893,126
2023-10-03	34,100.00	34,500.00	32,500.00	32,700.00	28,684.06	2,371,739
2023-10-02	35,000.00	35,400.00	34,000.00	34,700.00	30,438.44	565,079
2023-09-29	36,000.00	36,000.00	35,000.00	35,000.00	30,701.60	1,963,917
2023-09-28	34,600.00	35,650.00	33,550.00	35,550.00	31,184.05	2,500,840
2023-09-27	32,700.00	34,600.00	31,900.00	34,600.00	30,350.72	2,305,824
2023-09-26	33,100.00	34,100.00	32,900.00	32,900.00	28,859.50	2,388,108
2023-09-25	36,000.00	36,600.00	33,700.00	33,700.00	29,561.25	3,926,634
2023-09-22	37,200.00	37,500.00	36,050.00	36,200.00	31,754.22	4,320,377
2023-09-21	38,500.00	38,950.00	37,900.00	38,150.00	33,464.74	2,873,194
2023-09-20	36,800.00	38,600.00	36,750.00	38,350.00	33,640.18	3,802,334
2023-09-19	37,200.00	37,200.00	36,400.00	36,550.00	32,061.24	1,314,916
2023-09-18	36,300.00	37,200.00	36,050.00	36,950.00	32,412.11	1,691,636
2023-09-15	36,800.00	37,100.00	36,200.00	36,300.00	31,841.94	2,296,875
2023-09-14	37,900.00	37,900.00	36,500.00	36,600.00	32,105.10	3,536,164
2023-09-13	38,500.00	38,900.00	37,500.00	37,900.00	33,245.44	2,972,394
2023-09-12	37,400.00	38,300.00	36,900.00	38,300.00	33,596.32	3,610,918
2023-09-11	39,500.00	39,800.00	37,400.00	37,400.00	32,806.85	4,893,423
2023-09-08	39,700.00	39,750.00	39,300.00	39,300.00	34,473.51	2,546,130
2023-09-07	39,500.00	40,750.00	39,500.00	39,650.00	34,780.52	5,285,421
2023-09-06	39,000.00	39,350.00	38,450.00	39,250.00	34,429.65	2,593,820
2023-09-05	39,050.00	39,150.00	38,450.00	39,000.00	34,210.35	2,851,150
2023-08-31	38,900.00	39,300.00	38,750.00	38,900.00	34,122.63	2,969,448
2023-08-30	38,000.00	38,450.00	37,600.00	38,400.00	33,684.04	2,767,992

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.