Nam Long Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	25,500.00	25,550.00	25,100.00	25,300.00	22,054.16	1,716,845
2023-03-09	25,800.00	26,100.00	25,400.00	25,700.00	22,402.84	1,028,666
2023-03-08	25,300.00	25,700.00	24,700.00	25,700.00	22,402.84	845,109
2023-03-07	25,500.00	25,750.00	25,200.00	25,600.00	22,315.67	707,495
2023-03-06	25,700.00	26,700.00	25,600.00	25,600.00	22,315.67	1,689,671
2023-03-03	25,150.00	25,350.00	24,350.00	25,000.00	21,792.65	1,115,425
2023-03-02	25,350.00	25,800.00	25,100.00	25,250.00	22,010.58	638,415
2023-03-01	25,400.00	25,650.00	25,000.00	25,200.00	21,966.99	1,914,372
2023-02-28	26,450.00	26,500.00	25,700.00	25,700.00	22,402.84	864,643
2023-02-27	25,500.00	26,500.00	25,500.00	26,200.00	22,838.70	1,334,342
2023-02-24	26,650.00	27,000.00	26,000.00	26,050.00	22,707.94	1,062,715
2023-02-23	27,250.00	27,500.00	25,800.00	27,000.00	23,536.06	1,741,618
2023-02-22	28,500.00	28,700.00	27,100.00	27,100.00	23,623.23	1,237,652
2023-02-21	30,100.00	30,350.00	28,700.00	29,000.00	25,279.47	1,826,631
2023-02-20	29,100.00	29,500.00	28,800.00	29,500.00	25,715.33	1,322,119
2023-02-17	28,600.00	29,100.00	28,400.00	28,600.00	24,930.79	548,928
2023-02-16	27,200.00	28,600.00	27,100.00	28,600.00	24,930.79	1,710,406
2023-02-15	26,300.00	26,900.00	26,000.00	26,900.00	23,448.89	344,744
2023-02-14	25,900.00	26,250.00	25,800.00	26,100.00	22,751.53	597,054
2023-02-13	26,750.00	26,750.00	25,700.00	25,800.00	22,490.02	1,313,061
2023-02-10	26,650.00	27,050.00	26,500.00	26,750.00	23,318.14	429,211
2023-02-09	26,600.00	27,200.00	26,600.00	26,650.00	23,230.97	353,911
2023-02-08	27,700.00	27,700.00	26,650.00	27,000.00	23,536.06	852,420
2023-02-07	27,800.00	27,800.00	27,000.00	27,700.00	24,146.26	526,992
2023-02-06	27,700.00	27,800.00	27,400.00	27,700.00	24,146.26	340,379
2023-02-03	27,950.00	28,200.00	27,600.00	27,700.00	24,146.26	324,227
2023-02-02	27,800.00	28,100.00	27,050.00	27,800.00	24,233.43	994,399
2023-02-01	29,550.00	29,600.00	27,800.00	27,800.00	24,233.43	2,041,291
2023-01-31	29,400.00	29,500.00	28,850.00	29,200.00	25,453.82	685,014
2023-01-30	28,400.00	29,450.00	28,000.00	29,400.00	25,628.16	1,996,765
2023-01-27	28,550.00	28,900.00	28,350.00	28,500.00	24,843.62	810,623
2023-01-19	27,750.00	28,700.00	27,500.00	28,550.00	24,887.21	995,272
2023-01-18	27,350.00	27,900.00	26,500.00	27,750.00	24,189.84	921,282
2023-01-17	25,750.00	26,900.00	25,750.00	26,500.00	23,100.21	1,182,977
2023-01-16	26,300.00	26,350.00	25,600.00	25,600.00	22,315.67	1,448,165
2023-01-13	27,250.00	27,450.00	26,100.00	26,250.00	22,882.28	2,006,696
2023-01-12	28,000.00	28,200.00	26,700.00	26,700.00	23,274.55	1,252,821
2023-01-11	27,700.00	28,900.00	27,400.00	27,950.00	24,364.18	710,332
2023-01-10	28,100.00	28,850.00	27,300.00	27,700.00	24,146.26	1,471,956
2023-01-09	30,150.00	30,150.00	28,500.00	28,500.00	24,843.62	1,111,278
2023-01-06	30,900.00	31,300.00	29,100.00	30,150.00	26,281.94	1,178,940
2023-01-05	31,000.00	31,300.00	30,600.00	30,750.00	26,804.96	953,803
2023-01-04	32,400.00	32,400.00	30,750.00	31,000.00	27,022.89	1,331,068
2023-01-03	31,000.00	31,950.00	30,650.00	31,950.00	27,851.01	2,248,421
2022-12-30	29,950.00	31,000.00	29,650.00	31,000.00	27,022.89	1,557,951
2022-12-29	29,700.00	30,100.00	29,700.00	29,900.00	26,064.01	327,174
2022-12-28	30,000.00	30,050.00	29,300.00	30,050.00	26,194.77	1,019,936
2022-12-27	28,150.00	30,000.00	28,150.00	30,000.00	26,151.18	1,145,436
2022-12-26	29,800.00	29,800.00	27,900.00	28,950.00	25,235.89	1,100,147
2022-12-23	29,700.00	30,250.00	29,550.00	30,000.00	26,151.18	959,368
2022-12-22	29,800.00	30,500.00	29,100.00	30,500.00	26,587.03	1,625,066
2022-12-21	30,600.00	30,600.00	28,800.00	30,500.00	26,587.03	1,938,380
2022-12-20	30,000.00	30,700.00	28,600.00	30,700.00	26,761.37	5,140,604
2022-12-19	30,750.00	30,800.00	30,350.00	30,700.00	26,761.37	1,824,448
2022-12-16	30,350.00	31,500.00	30,100.00	30,500.00	26,587.03	1,514,407
2022-12-15	30,400.00	30,650.00	30,050.00	30,500.00	26,587.03	912,224
2022-12-14	30,950.00	31,000.00	30,000.00	30,500.00	26,587.03	1,827,176
2022-12-13	27,600.00	30,000.00	27,600.00	30,000.00	26,151.18	1,887,416
2022-12-12	30,200.00	30,200.00	28,550.00	28,550.00	24,625.69	1,975,048
2022-12-09	29,700.00	30,200.00	28,500.00	30,200.00	26,048.90	2,587,054

← NewerPage 16 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.