Nam Long Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 28,400.00 | 30,000.00 | 28,400.00 | 30,000.00 | 25,876.39 | 2,961,809 |
| 2022-12-07 | 28,850.00 | 28,900.00 | 27,600.00 | 28,250.00 | 24,366.93 | 3,368,866 |
| 2022-12-06 | 29,500.00 | 29,800.00 | 28,150.00 | 29,250.00 | 25,229.48 | 4,691,204 |
| 2022-12-05 | 29,500.00 | 30,000.00 | 28,500.00 | 29,900.00 | 25,790.13 | 3,775,378 |
| 2022-12-02 | 27,550.00 | 29,450.00 | 27,400.00 | 29,350.00 | 25,315.73 | 3,627,943 |
| 2022-12-01 | 28,600.00 | 29,900.00 | 27,500.00 | 27,550.00 | 23,763.15 | 7,051,265 |
| 2022-11-30 | 27,550.00 | 28,500.00 | 26,650.00 | 28,500.00 | 24,582.57 | 3,460,864 |
| 2022-11-29 | 27,500.00 | 27,900.00 | 25,500.00 | 27,600.00 | 23,806.28 | 4,385,747 |
| 2022-11-28 | 25,950.00 | 26,750.00 | 25,500.00 | 26,750.00 | 23,073.11 | 3,520,340 |
| 2022-11-25 | 24,200.00 | 25,100.00 | 23,900.00 | 25,000.00 | 21,563.66 | 4,199,024 |
| 2022-11-24 | 21,700.00 | 23,700.00 | 21,700.00 | 23,500.00 | 20,269.84 | 4,867,559 |
| 2022-11-23 | 23,000.00 | 23,400.00 | 22,000.00 | 22,150.00 | 19,105.40 | 3,279,488 |
| 2022-11-22 | 23,600.00 | 24,650.00 | 22,600.00 | 23,100.00 | 19,924.82 | 7,384,332 |
| 2022-11-21 | 23,000.00 | 23,050.00 | 22,550.00 | 23,050.00 | 19,881.69 | 6,662,869 |
| 2022-11-18 | 20,800.00 | 21,550.00 | 20,350.00 | 21,550.00 | 18,587.87 | 6,533,222 |
| 2022-11-17 | 19,800.00 | 20,150.00 | 19,450.00 | 20,150.00 | 17,380.31 | 4,673,852 |
| 2022-11-16 | 16,450.00 | 18,850.00 | 16,450.00 | 18,850.00 | 16,259.00 | 5,380,583 |
| 2022-11-15 | 18,050.00 | 18,650.00 | 17,650.00 | 17,650.00 | 15,223.94 | 3,593,567 |
| 2022-11-14 | 18,900.00 | 19,050.00 | 18,200.00 | 18,950.00 | 16,345.25 | 2,310,189 |
| 2022-11-11 | 19,000.00 | 19,500.00 | 18,000.00 | 19,400.00 | 16,733.40 | 4,176,761 |
| 2022-11-10 | 19,000.00 | 19,550.00 | 18,800.00 | 18,800.00 | 16,215.87 | 3,476,797 |
| 2022-11-09 | 20,200.00 | 21,350.00 | 19,700.00 | 20,200.00 | 17,423.43 | 2,687,781 |
| 2022-11-08 | 18,800.00 | 20,500.00 | 18,800.00 | 20,000.00 | 17,250.92 | 2,973,267 |
| 2022-11-07 | 21,000.00 | 21,200.00 | 20,200.00 | 20,200.00 | 17,423.43 | 1,930,960 |
| 2022-11-04 | 22,600.00 | 22,900.00 | 21,700.00 | 21,700.00 | 18,717.25 | 3,961,119 |
| 2022-11-03 | 22,500.00 | 23,400.00 | 22,500.00 | 23,300.00 | 20,097.33 | 1,459,920 |
| 2022-11-02 | 22,900.00 | 23,200.00 | 22,250.00 | 23,200.00 | 20,011.07 | 1,813,644 |
| 2022-11-01 | 23,200.00 | 23,450.00 | 22,600.00 | 22,600.00 | 19,493.54 | 1,672,320 |
| 2022-10-31 | 22,800.00 | 23,000.00 | 21,550.00 | 22,800.00 | 19,666.05 | 3,050,859 |
| 2022-10-28 | 23,550.00 | 23,950.00 | 23,000.00 | 23,000.00 | 19,838.56 | 2,443,328 |
| 2022-10-27 | 22,000.00 | 23,450.00 | 21,900.00 | 23,250.00 | 20,054.20 | 3,599,023 |
| 2022-10-26 | 21,250.00 | 22,450.00 | 21,250.00 | 22,000.00 | 18,976.02 | 4,068,504 |
| 2022-10-25 | 21,800.00 | 23,700.00 | 21,300.00 | 21,500.00 | 18,544.74 | 4,656,173 |
| 2022-10-24 | 24,700.00 | 24,950.00 | 22,900.00 | 22,900.00 | 19,752.31 | 3,519,576 |
| 2022-10-21 | 26,050.00 | 26,100.00 | 24,500.00 | 24,600.00 | 21,218.64 | 3,530,380 |
| 2022-10-20 | 26,700.00 | 27,000.00 | 26,100.00 | 26,300.00 | 22,684.97 | 1,296,932 |
| 2022-10-19 | 26,800.00 | 27,250.00 | 26,600.00 | 26,700.00 | 23,029.98 | 1,300,839 |
| 2022-10-18 | 26,800.00 | 27,900.00 | 26,800.00 | 26,900.00 | 23,202.49 | 2,390,509 |
| 2022-10-17 | 26,500.00 | 26,550.00 | 25,550.00 | 26,450.00 | 22,814.35 | 2,817,756 |
| 2022-10-14 | 26,700.00 | 27,250.00 | 26,500.00 | 26,800.00 | 23,116.24 | 3,221,976 |
| 2022-10-13 | 25,900.00 | 26,450.00 | 25,500.00 | 26,100.00 | 22,512.46 | 3,473,304 |
| 2022-10-12 | 23,600.00 | 25,150.00 | 23,600.00 | 25,150.00 | 21,693.04 | 3,890,293 |
| 2022-10-11 | 25,300.00 | 25,400.00 | 23,550.00 | 23,550.00 | 20,312.96 | 3,741,548 |
| 2022-10-10 | 24,450.00 | 26,000.00 | 24,450.00 | 25,300.00 | 21,822.42 | 5,282,256 |
| 2022-10-07 | 26,000.00 | 26,000.00 | 24,800.00 | 24,850.00 | 21,434.27 | 5,180,982 |
| 2022-10-06 | 28,700.00 | 28,800.00 | 26,650.00 | 26,650.00 | 22,986.86 | 2,741,910 |
| 2022-10-05 | 27,700.00 | 28,850.00 | 27,650.00 | 28,650.00 | 24,711.95 | 3,163,591 |
| 2022-10-04 | 28,500.00 | 28,600.00 | 27,000.00 | 27,250.00 | 23,504.38 | 3,867,812 |
| 2022-10-03 | 30,300.00 | 30,300.00 | 28,200.00 | 28,200.00 | 24,323.80 | 3,822,414 |
| 2022-09-30 | 31,900.00 | 31,900.00 | 29,100.00 | 30,300.00 | 26,135.15 | 4,645,478 |
| 2022-09-29 | 32,350.00 | 33,150.00 | 31,200.00 | 31,200.00 | 26,911.44 | 5,272,980 |
| 2022-09-28 | 31,000.00 | 32,500.00 | 31,000.00 | 31,450.00 | 27,127.08 | 3,514,665 |
| 2022-09-27 | 33,450.00 | 33,500.00 | 30,900.00 | 31,750.00 | 27,385.84 | 6,022,490 |
| 2022-09-26 | 35,000.00 | 35,000.00 | 33,050.00 | 33,050.00 | 28,507.15 | 11,309,765 |
| 2022-09-23 | 36,100.00 | 36,600.00 | 35,200.00 | 35,500.00 | 30,620.39 | 2,870,575 |
| 2022-09-22 | 35,300.00 | 36,500.00 | 34,750.00 | 36,000.00 | 31,051.66 | 6,342,898 |
| 2022-09-21 | 36,800.00 | 37,050.00 | 36,500.00 | 36,550.00 | 31,526.06 | 1,595,710 |
| 2022-09-20 | 36,600.00 | 37,200.00 | 35,950.00 | 37,100.00 | 32,000.47 | 2,188,835 |
| 2022-09-19 | 38,100.00 | 38,200.00 | 36,350.00 | 36,400.00 | 31,396.68 | 2,358,861 |
| 2022-09-16 | 39,800.00 | 39,850.00 | 38,350.00 | 38,500.00 | 33,208.03 | 1,976,576 |
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.