Nam Long Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	37,800.00	38,400.00	37,500.00	37,700.00	33,070.00	2,366,064
2023-08-28	37,500.00	38,050.00	37,200.00	37,600.00	32,982.29	2,688,000
2023-08-25	37,200.00	37,450.00	36,350.00	37,000.00	32,455.97	2,522,121
2023-08-24	34,850.00	37,150.00	34,800.00	37,000.00	32,455.97	3,403,242
2023-08-23	36,200.00	36,200.00	34,750.00	34,750.00	30,482.30	2,833,907
2023-08-22	36,500.00	36,500.00	34,500.00	35,500.00	31,140.19	1,882,396
2023-08-21	35,500.00	37,000.00	34,550.00	36,000.00	31,578.78	3,302,187
2023-08-18	38,000.00	38,200.00	35,800.00	35,800.00	31,403.35	6,671,054
2023-08-17	39,000.00	39,600.00	38,450.00	38,450.00	33,727.90	3,967,885
2023-08-16	38,700.00	38,700.00	38,050.00	38,550.00	33,815.61	1,882,069
2023-08-15	38,850.00	39,200.00	38,350.00	38,500.00	33,771.75	2,380,360
2023-08-14	39,150.00	39,500.00	38,750.00	38,800.00	34,034.91	3,471,340
2023-08-11	37,750.00	38,700.00	37,150.00	38,700.00	33,947.19	2,958,753
2023-08-10	38,450.00	39,000.00	37,800.00	37,800.00	33,157.72	2,910,408
2023-08-09	38,500.00	38,800.00	38,050.00	38,450.00	33,727.90	2,238,053
2023-08-08	39,100.00	39,300.00	38,350.00	38,350.00	33,640.18	6,615,288
2023-08-07	39,850.00	39,850.00	38,900.00	39,200.00	34,385.79	5,436,021
2023-08-04	38,800.00	40,000.00	38,550.00	40,000.00	35,087.54	7,183,968
2023-08-03	38,250.00	38,950.00	38,050.00	38,400.00	33,684.04	3,704,662
2023-08-02	38,200.00	38,600.00	37,650.00	38,550.00	33,815.61	3,873,050
2023-08-01	39,950.00	39,950.00	38,100.00	38,100.00	33,420.88	5,347,298
2023-07-31	39,000.00	40,000.00	37,850.00	40,000.00	35,087.54	4,416,085
2023-07-28	39,050.00	39,700.00	38,500.00	39,200.00	34,385.79	3,903,498
2023-07-27	38,150.00	39,100.00	37,900.00	39,050.00	34,254.21	7,290,371
2023-07-26	37,300.00	38,350.00	36,900.00	38,150.00	33,464.74	7,054,648
2023-07-25	37,500.00	37,600.00	36,900.00	37,200.00	32,631.41	4,582,509
2023-07-24	38,450.00	38,500.00	37,500.00	37,550.00	32,938.43	5,164,395
2023-07-21	37,800.00	38,500.00	37,100.00	38,050.00	33,377.02	4,821,069
2023-07-20	36,950.00	37,900.00	36,650.00	37,500.00	32,894.57	2,962,354
2023-07-19	37,800.00	37,950.00	36,800.00	37,400.00	32,806.85	3,872,286
2023-07-18	36,200.00	38,350.00	36,200.00	37,800.00	33,157.72	4,825,325
2023-07-17	36,600.00	37,000.00	36,100.00	36,500.00	32,017.38	4,073,524
2023-07-14	34,800.00	36,900.00	34,700.00	36,900.00	32,368.25	7,660,324
2023-07-13	32,500.00	34,650.00	32,400.00	34,650.00	30,394.58	8,870,475
2023-07-12	32,650.00	32,650.00	32,100.00	32,400.00	28,420.91	2,382,324
2023-07-11	32,400.00	32,700.00	32,200.00	32,300.00	28,333.19	2,754,351
2023-07-10	31,950.00	32,650.00	31,850.00	31,900.00	27,982.31	3,450,823
2023-07-07	32,550.00	32,700.00	31,650.00	31,950.00	28,026.17	4,631,291
2023-07-06	33,600.00	33,600.00	32,500.00	32,500.00	28,508.62	3,035,035
2023-07-05	33,200.00	33,850.00	32,900.00	33,650.00	29,517.39	3,582,544
2023-07-04	32,500.00	33,000.00	31,900.00	33,000.00	28,947.22	4,595,387
2023-07-03	33,050.00	33,050.00	32,500.00	32,500.00	28,508.62	1,101,129
2023-06-30	33,100.00	33,150.00	32,250.00	33,000.00	28,947.22	2,792,874
2023-06-29	33,850.00	33,850.00	32,950.00	33,050.00	28,991.08	3,385,672
2023-06-28	33,700.00	34,200.00	33,200.00	33,850.00	29,692.83	5,089,203
2023-06-27	34,400.00	34,400.00	33,750.00	33,900.00	29,736.69	1,460,606
2023-06-26	34,000.00	34,400.00	33,400.00	34,000.00	29,824.41	3,050,968
2023-06-23	35,000.00	35,000.00	33,900.00	34,050.00	29,868.27	3,825,142
2023-06-22	35,000.00	35,300.00	34,500.00	34,900.00	30,613.88	3,076,942
2023-06-21	34,950.00	35,100.00	34,550.00	34,950.00	30,657.74	2,756,206
2023-06-20	34,400.00	35,200.00	34,000.00	34,950.00	30,657.74	2,886,618
2023-06-19	34,200.00	34,500.00	33,500.00	34,350.00	30,131.42	2,172,029
2023-06-16	34,800.00	35,800.00	34,100.00	34,150.00	29,955.99	5,582,365
2023-06-15	34,050.00	34,800.00	34,050.00	34,400.00	30,175.28	3,653,261
2023-06-14	33,600.00	34,950.00	33,350.00	34,050.00	29,868.27	5,955,702
2023-06-13	33,000.00	33,650.00	32,450.00	33,500.00	29,385.81	4,385,856
2023-06-12	33,000.00	33,100.00	31,950.00	33,000.00	28,947.22	2,075,667
2023-06-09	32,400.00	33,000.00	31,550.00	33,000.00	28,947.22	3,193,493
2023-06-08	33,700.00	33,700.00	32,400.00	32,400.00	28,420.91	3,897,059
2023-06-07	32,700.00	33,500.00	32,650.00	33,500.00	29,385.81	5,789,168

← NewerPage 14 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.