Nam Long Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 40,300.00 | 40,400.00 | 39,650.00 | 39,800.00 | 34,329.34 | 1,335,433 |
| 2022-09-14 | 39,500.00 | 40,450.00 | 38,600.00 | 40,000.00 | 34,501.85 | 2,059,516 |
| 2022-09-13 | 39,800.00 | 40,250.00 | 39,500.00 | 40,000.00 | 34,501.85 | 1,418,263 |
| 2022-09-12 | 40,850.00 | 40,850.00 | 40,000.00 | 40,000.00 | 34,501.85 | 1,702,658 |
| 2022-09-09 | 40,500.00 | 40,500.00 | 39,300.00 | 40,200.00 | 34,674.36 | 1,808,842 |
| 2022-09-08 | 40,000.00 | 40,600.00 | 39,300.00 | 40,000.00 | 34,501.85 | 2,533,143 |
| 2022-09-07 | 42,150.00 | 42,200.00 | 39,500.00 | 39,500.00 | 34,070.58 | 4,105,390 |
| 2022-09-06 | 41,950.00 | 42,700.00 | 41,900.00 | 42,000.00 | 36,226.94 | 979,121 |
| 2022-09-05 | 41,850.00 | 42,350.00 | 41,400.00 | 42,150.00 | 36,356.32 | 2,034,197 |
| 2022-08-31 | 43,000.00 | 43,000.00 | 41,850.00 | 41,850.00 | 36,097.56 | 2,191,455 |
| 2022-08-30 | 43,950.00 | 44,000.00 | 43,050.00 | 43,050.00 | 37,132.62 | 2,637,909 |
| 2022-08-29 | 43,050.00 | 43,800.00 | 42,950.00 | 43,800.00 | 37,779.52 | 1,739,326 |
| 2022-08-26 | 43,450.00 | 44,500.00 | 42,950.00 | 44,350.00 | 38,253.93 | 4,775,998 |
| 2022-08-25 | 43,100.00 | 43,750.00 | 43,100.00 | 43,500.00 | 37,520.76 | 1,527,503 |
| 2022-08-24 | 43,500.00 | 43,900.00 | 42,950.00 | 43,100.00 | 37,175.74 | 1,427,648 |
| 2022-08-23 | 42,200.00 | 43,650.00 | 42,200.00 | 43,650.00 | 37,650.14 | 2,036,598 |
| 2022-08-22 | 41,000.00 | 42,950.00 | 40,850.00 | 42,550.00 | 36,701.34 | 1,900,730 |
| 2022-08-19 | 42,700.00 | 42,900.00 | 41,000.00 | 41,300.00 | 35,623.16 | 2,521,248 |
| 2022-08-18 | 43,300.00 | 43,700.00 | 42,700.00 | 42,700.00 | 36,830.72 | 1,765,408 |
| 2022-08-17 | 42,800.00 | 44,150.00 | 42,700.00 | 43,800.00 | 37,779.52 | 2,982,216 |
| 2022-08-16 | 43,200.00 | 43,300.00 | 42,800.00 | 42,800.00 | 36,916.98 | 1,190,507 |
| 2022-08-15 | 42,900.00 | 43,400.00 | 42,300.00 | 43,200.00 | 37,262.00 | 1,451,657 |
| 2022-08-12 | 42,450.00 | 42,650.00 | 41,500.00 | 42,400.00 | 36,571.96 | 2,059,516 |
| 2022-08-11 | 43,700.00 | 44,000.00 | 42,050.00 | 42,500.00 | 36,658.21 | 2,146,929 |
| 2022-08-10 | 43,200.00 | 44,200.00 | 42,900.00 | 43,000.00 | 37,089.49 | 3,400,296 |
| 2022-08-09 | 42,300.00 | 43,850.00 | 41,900.00 | 43,250.00 | 37,305.12 | 2,247,111 |
| 2022-08-08 | 41,900.00 | 42,500.00 | 41,600.00 | 42,150.00 | 36,356.32 | 1,747,620 |
| 2022-08-05 | 40,800.00 | 41,800.00 | 40,800.00 | 41,800.00 | 36,054.43 | 1,671,447 |
| 2022-08-04 | 41,500.00 | 41,750.00 | 40,900.00 | 41,250.00 | 35,580.03 | 1,519,973 |
| 2022-08-03 | 40,500.00 | 41,900.00 | 40,300.00 | 41,350.00 | 35,666.29 | 2,161,771 |
| 2022-08-02 | 41,250.00 | 41,950.00 | 40,850.00 | 40,950.00 | 35,321.27 | 2,435,144 |
| 2022-08-01 | 39,800.00 | 41,300.00 | 39,300.00 | 41,250.00 | 35,580.03 | 3,388,073 |
| 2022-07-29 | 39,500.00 | 39,550.00 | 39,000.00 | 39,150.00 | 33,768.68 | 3,077,051 |
| 2022-07-28 | 38,600.00 | 39,650.00 | 38,350.00 | 39,050.00 | 33,682.43 | 3,274,250 |
| 2022-07-27 | 36,800.00 | 38,200.00 | 36,750.00 | 38,200.00 | 32,949.27 | 1,525,975 |
| 2022-07-26 | 37,800.00 | 37,800.00 | 37,000.00 | 37,000.00 | 31,914.21 | 1,174,138 |
| 2022-07-25 | 37,500.00 | 37,850.00 | 37,000.00 | 37,100.00 | 32,000.47 | 1,457,005 |
| 2022-07-22 | 38,200.00 | 38,550.00 | 37,650.00 | 37,650.00 | 32,474.87 | 1,075,156 |
| 2022-07-21 | 38,150.00 | 38,650.00 | 38,150.00 | 38,200.00 | 32,949.27 | 1,250,529 |
| 2022-07-20 | 37,300.00 | 38,400.00 | 37,300.00 | 37,800.00 | 32,604.25 | 1,555,659 |
| 2022-07-19 | 37,600.00 | 37,600.00 | 36,600.00 | 37,000.00 | 31,914.21 | 1,904,441 |
| 2022-07-18 | 38,450.00 | 38,600.00 | 37,500.00 | 37,750.00 | 32,561.12 | 1,108,550 |
| 2022-07-15 | 38,200.00 | 39,500.00 | 38,100.00 | 38,150.00 | 32,906.14 | 1,875,194 |
| 2022-07-14 | 36,700.00 | 38,900.00 | 36,600.00 | 38,000.00 | 32,776.76 | 2,708,844 |
| 2022-07-13 | 37,400.00 | 37,600.00 | 36,900.00 | 37,000.00 | 31,914.21 | 1,153,730 |
| 2022-07-12 | 36,100.00 | 37,600.00 | 36,050.00 | 37,600.00 | 32,431.74 | 2,040,527 |
| 2022-07-11 | 36,500.00 | 36,950.00 | 35,900.00 | 36,200.00 | 31,224.17 | 1,917,973 |
| 2022-07-08 | 35,750.00 | 37,200.00 | 35,750.00 | 36,550.00 | 31,526.06 | 2,343,801 |
| 2022-07-07 | 35,100.00 | 35,900.00 | 34,450.00 | 35,500.00 | 30,620.39 | 1,323,101 |
| 2022-07-06 | 34,600.00 | 36,000.00 | 34,600.00 | 35,000.00 | 30,189.12 | 1,538,634 |
| 2022-07-05 | 36,000.00 | 36,000.00 | 34,700.00 | 35,450.00 | 30,577.26 | 2,687,345 |
| 2022-07-04 | 37,400.00 | 37,700.00 | 35,500.00 | 35,500.00 | 30,620.39 | 1,174,683 |
| 2022-07-01 | 35,200.00 | 36,500.00 | 34,750.00 | 36,050.00 | 31,094.79 | 1,993,601 |
| 2022-06-30 | 37,500.00 | 37,700.00 | 35,800.00 | 35,800.00 | 30,879.16 | 2,031,358 |
| 2022-06-29 | 36,450.00 | 37,350.00 | 36,050.00 | 37,350.00 | 32,216.10 | 2,146,711 |
| 2022-06-28 | 36,800.00 | 37,500.00 | 36,150.00 | 36,800.00 | 31,741.70 | 1,710,625 |
| 2022-06-27 | 36,000.00 | 36,700.00 | 35,550.00 | 36,000.00 | 31,051.66 | 2,057,879 |
| 2022-06-24 | 36,400.00 | 36,600.00 | 35,900.00 | 36,000.00 | 31,051.66 | 1,872,138 |
| 2022-06-23 | 35,000.00 | 36,700.00 | 34,700.00 | 36,300.00 | 31,310.43 | 2,196,693 |
| 2022-06-22 | 34,000.00 | 36,000.00 | 34,000.00 | 34,800.00 | 30,016.61 | 2,402,186 |
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.