Nam Long Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	31,850.00	32,450.00	31,600.00	32,450.00	28,464.76	2,249,840
2023-06-05	32,500.00	32,700.00	31,550.00	31,850.00	27,938.45	3,039,182
2023-06-02	32,950.00	32,950.00	32,250.00	32,450.00	28,464.76	2,351,659
2023-06-01	31,900.00	32,600.00	31,900.00	32,500.00	28,508.62	2,003,531
2023-05-31	32,100.00	32,650.00	32,000.00	32,000.00	28,070.03	2,667,265
2023-05-30	32,500.00	32,800.00	32,050.00	32,300.00	28,333.19	2,209,570
2023-05-29	32,000.00	32,500.00	31,900.00	32,100.00	28,157.75	1,093,818
2023-05-26	31,300.00	32,300.00	31,300.00	32,000.00	27,894.59	1,803,495
2023-05-25	31,950.00	32,000.00	31,200.00	31,300.00	27,284.40	2,530,306
2023-05-24	32,800.00	33,100.00	32,150.00	32,150.00	28,025.35	3,217,065
2023-05-23	33,100.00	33,200.00	32,600.00	32,600.00	28,417.62	1,597,238
2023-05-22	31,950.00	33,300.00	31,800.00	33,300.00	29,027.81	2,450,204
2023-05-19	32,200.00	32,200.00	31,600.00	32,000.00	27,894.59	1,072,537
2023-05-18	31,700.00	32,450.00	31,150.00	31,800.00	27,720.25	1,696,765
2023-05-17	33,000.00	33,050.00	31,500.00	31,650.00	27,589.50	4,093,931
2023-05-16	32,800.00	33,500.00	32,600.00	33,150.00	28,897.05	1,466,608
2023-05-15	34,400.00	34,400.00	32,800.00	32,800.00	28,591.96	2,246,675
2023-05-12	33,250.00	33,850.00	33,050.00	33,850.00	29,507.25	2,288,254
2023-05-11	34,000.00	34,400.00	33,350.00	33,350.00	29,071.40	2,861,299
2023-05-10	33,500.00	34,200.00	33,300.00	33,850.00	29,507.25	2,170,392
2023-05-09	33,800.00	33,900.00	32,850.00	33,000.00	28,766.30	3,318,011
2023-05-08	34,200.00	35,000.00	33,500.00	33,800.00	29,463.66	2,684,071
2023-05-05	33,800.00	34,300.00	32,950.00	34,100.00	29,725.18	4,948,752
2023-05-04	32,500.00	34,500.00	32,500.00	33,950.00	29,594.42	4,449,261
2023-04-28	31,800.00	33,400.00	31,450.00	33,400.00	29,114.98	6,004,047
2023-04-27	31,400.00	32,100.00	30,950.00	31,300.00	27,284.40	2,200,076
2023-04-26	31,100.00	31,150.00	30,200.00	31,100.00	27,110.06	3,063,409
2023-04-25	31,700.00	32,500.00	30,600.00	31,100.00	27,110.06	2,206,296
2023-04-24	30,800.00	32,100.00	30,500.00	31,500.00	27,458.74	3,777,234
2023-04-21	30,100.00	31,750.00	29,900.00	30,500.00	26,587.03	3,996,805
2023-04-20	29,600.00	30,550.00	29,600.00	30,100.00	26,238.35	2,043,364
2023-04-19	30,700.00	31,000.00	29,300.00	29,650.00	25,846.08	2,742,238
2023-04-18	30,350.00	30,600.00	29,350.00	30,350.00	26,456.28	2,428,050
2023-04-17	29,100.00	30,550.00	28,600.00	30,350.00	26,456.28	2,416,919
2023-04-14	31,900.00	31,900.00	29,600.00	29,600.00	25,802.50	3,819,904
2023-04-13	32,400.00	32,400.00	31,700.00	31,800.00	27,720.25	2,231,287
2023-04-12	30,000.00	32,000.00	29,650.00	32,000.00	27,894.59	5,666,178
2023-04-11	29,450.00	30,000.00	28,600.00	29,950.00	26,107.60	2,314,554
2023-04-10	29,800.00	30,000.00	29,250.00	29,700.00	25,889.67	2,010,407
2023-04-07	29,200.00	29,400.00	28,400.00	29,300.00	25,540.99	2,607,025
2023-04-06	29,500.00	30,300.00	29,000.00	29,200.00	25,453.82	3,940,930
2023-04-05	29,300.00	29,850.00	29,000.00	29,600.00	25,802.50	3,514,010
2023-04-04	28,700.00	30,000.00	28,300.00	28,850.00	25,148.72	3,429,216
2023-04-03	27,500.00	28,650.00	27,300.00	28,650.00	24,974.38	4,705,718
2023-03-31	25,150.00	26,800.00	25,150.00	26,800.00	23,361.72	3,228,197
2023-03-30	25,600.00	25,600.00	25,050.00	25,050.00	21,836.24	1,008,586
2023-03-29	25,150.00	25,400.00	24,900.00	25,250.00	22,010.58	1,197,601
2023-03-28	25,800.00	25,800.00	25,050.00	25,450.00	22,184.92	1,532,851
2023-03-27	25,300.00	25,700.00	24,950.00	25,500.00	22,228.50	1,327,248
2023-03-24	23,600.00	24,900.00	23,450.00	24,900.00	21,705.48	2,615,646
2023-03-23	23,100.00	23,700.00	22,900.00	23,300.00	20,310.75	1,372,101
2023-03-22	23,400.00	23,700.00	23,100.00	23,100.00	20,136.41	1,007,822
2023-03-21	23,250.00	23,250.00	22,800.00	23,100.00	20,136.41	1,977,122
2023-03-20	24,000.00	24,000.00	22,800.00	22,800.00	19,874.90	1,766,499
2023-03-17	24,700.00	24,700.00	23,850.00	23,850.00	20,790.19	909,059
2023-03-16	24,700.00	24,900.00	24,050.00	24,250.00	21,138.87	881,558
2023-03-15	24,500.00	25,050.00	24,100.00	24,950.00	21,749.07	1,567,991
2023-03-14	24,050.00	24,500.00	23,500.00	23,900.00	20,833.77	1,333,250
2023-03-13	24,900.00	25,400.00	24,400.00	24,400.00	21,269.63	1,853,804
2023-03-10	25,500.00	25,550.00	25,100.00	25,300.00	22,054.16	1,716,845

← NewerPage 15 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.