Nam Long Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 32,700.00 | 34,950.00 | 32,350.00 | 34,000.00 | 29,326.57 | 3,312,773 |
| 2022-06-20 | 36,500.00 | 38,700.00 | 34,700.00 | 34,700.00 | 29,930.35 | 2,588,363 |
| 2022-06-17 | 38,200.00 | 38,400.00 | 37,100.00 | 37,300.00 | 32,172.97 | 2,560,963 |
| 2022-06-16 | 39,900.00 | 40,200.00 | 39,000.00 | 39,000.00 | 33,639.30 | 2,285,416 |
| 2022-06-15 | 39,100.00 | 40,000.00 | 37,500.00 | 38,550.00 | 33,251.16 | 2,673,485 |
| 2022-06-14 | 38,500.00 | 40,850.00 | 38,000.00 | 40,100.00 | 34,588.10 | 2,497,239 |
| 2022-06-13 | 41,300.00 | 42,000.00 | 39,900.00 | 39,900.00 | 34,415.59 | 3,587,564 |
| 2022-06-10 | 43,000.00 | 44,000.00 | 42,800.00 | 42,900.00 | 37,003.23 | 1,893,419 |
| 2022-06-09 | 44,300.00 | 44,600.00 | 43,450.00 | 44,100.00 | 38,038.29 | 2,511,535 |
| 2022-06-08 | 41,200.00 | 44,050.00 | 41,100.00 | 44,050.00 | 37,995.16 | 3,458,681 |
| 2022-06-07 | 42,150.00 | 42,750.00 | 40,500.00 | 41,200.00 | 35,536.90 | 4,086,619 |
| 2022-06-06 | 44,050.00 | 44,600.00 | 43,100.00 | 43,100.00 | 37,175.74 | 2,611,171 |
| 2022-06-03 | 44,600.00 | 45,200.00 | 43,950.00 | 44,150.00 | 38,081.42 | 2,471,812 |
| 2022-06-02 | 46,150.00 | 46,150.00 | 45,000.00 | 45,000.00 | 38,814.58 | 4,514,303 |
| 2022-06-01 | 47,600.00 | 47,750.00 | 45,700.00 | 46,450.00 | 40,065.27 | 4,020,813 |
| 2022-05-31 | 47,700.00 | 48,000.00 | 47,000.00 | 47,750.00 | 41,186.58 | 2,553,114 |
| 2022-05-30 | 48,400.00 | 48,500.00 | 47,700.00 | 47,800.00 | 41,229.71 | 2,449,331 |
| 2022-05-27 | 47,250.00 | 48,900.00 | 47,200.00 | 47,800.00 | 41,229.71 | 3,756,608 |
| 2022-05-26 | 47,200.00 | 48,000.00 | 46,550.00 | 47,250.00 | 40,755.31 | 2,630,924 |
| 2022-05-25 | 46,000.00 | 47,400.00 | 45,850.00 | 47,000.00 | 40,539.67 | 3,376,396 |
| 2022-05-24 | 46,200.00 | 46,200.00 | 43,000.00 | 46,000.00 | 39,677.13 | 1,675,266 |
| 2022-05-23 | 47,800.00 | 47,800.00 | 45,200.00 | 45,500.00 | 38,763.95 | 1,658,787 |
| 2022-05-20 | 46,750.00 | 47,900.00 | 46,450.00 | 46,900.00 | 39,956.69 | 3,132,380 |
| 2022-05-19 | 45,500.00 | 46,850.00 | 45,500.00 | 46,800.00 | 39,871.49 | 1,704,950 |
| 2022-05-18 | 47,400.00 | 47,950.00 | 46,500.00 | 46,500.00 | 39,615.90 | 3,024,777 |
| 2022-05-17 | 44,000.00 | 47,400.00 | 43,900.00 | 47,000.00 | 40,041.88 | 3,305,898 |
| 2022-05-16 | 46,400.00 | 46,400.00 | 44,000.00 | 44,700.00 | 38,082.38 | 2,142,782 |
| 2022-05-13 | 46,000.00 | 47,000.00 | 43,250.00 | 43,800.00 | 37,315.63 | 3,656,753 |
| 2022-05-12 | 48,500.00 | 49,400.00 | 46,500.00 | 46,500.00 | 39,615.90 | 3,363,301 |
| 2022-05-11 | 48,700.00 | 50,500.00 | 47,500.00 | 49,600.00 | 42,256.96 | 3,235,945 |
| 2022-05-10 | 43,500.00 | 49,000.00 | 43,500.00 | 48,800.00 | 41,575.40 | 2,975,450 |
| 2022-05-09 | 48,600.00 | 48,700.00 | 46,050.00 | 46,050.00 | 39,232.52 | 3,260,499 |
| 2022-05-06 | 47,400.00 | 49,500.00 | 47,100.00 | 49,500.00 | 42,171.77 | 5,999,027 |
| 2022-05-05 | 48,500.00 | 48,800.00 | 47,400.00 | 48,050.00 | 40,936.43 | 6,016,160 |
| 2022-05-04 | 47,200.00 | 48,500.00 | 46,700.00 | 47,850.00 | 40,766.04 | 3,859,518 |
| 2022-04-29 | 45,500.00 | 48,450.00 | 45,500.00 | 47,200.00 | 40,212.27 | 7,976,367 |
| 2022-04-28 | 46,300.00 | 46,500.00 | 45,700.00 | 46,050.00 | 39,232.52 | 4,706,264 |
| 2022-04-27 | 44,500.00 | 46,900.00 | 43,700.00 | 46,300.00 | 39,445.51 | 3,152,569 |
| 2022-04-26 | 40,100.00 | 45,100.00 | 39,300.00 | 45,100.00 | 38,423.17 | 6,528,856 |
| 2022-04-25 | 45,000.00 | 46,300.00 | 42,150.00 | 42,150.00 | 35,909.90 | 3,995,932 |
| 2022-04-22 | 46,100.00 | 47,500.00 | 42,850.00 | 45,300.00 | 38,593.56 | 7,640,680 |
| 2022-04-21 | 48,300.00 | 48,900.00 | 46,050.00 | 46,050.00 | 39,232.52 | 8,496,265 |
| 2022-04-20 | 49,700.00 | 51,000.00 | 49,500.00 | 49,500.00 | 42,171.77 | 2,050,239 |
| 2022-04-19 | 51,500.00 | 52,200.00 | 50,300.00 | 50,600.00 | 43,108.92 | 3,025,541 |
| 2022-04-18 | 51,500.00 | 51,500.00 | 49,000.00 | 50,800.00 | 43,279.31 | 4,676,580 |
| 2022-04-15 | 52,800.00 | 53,700.00 | 51,500.00 | 51,600.00 | 43,960.87 | 1,996,656 |
| 2022-04-14 | 54,200.00 | 54,200.00 | 52,600.00 | 52,800.00 | 44,983.22 | 2,539,909 |
| 2022-04-13 | 51,600.00 | 53,800.00 | 51,200.00 | 53,700.00 | 45,749.98 | 3,012,227 |
| 2022-04-12 | 53,800.00 | 54,500.00 | 51,300.00 | 51,300.00 | 43,705.29 | 2,829,215 |
| 2022-04-08 | 53,700.00 | 54,800.00 | 53,500.00 | 53,800.00 | 45,835.17 | 2,642,929 |
| 2022-04-07 | 55,000.00 | 56,000.00 | 53,800.00 | 53,800.00 | 45,835.17 | 4,384,110 |
| 2022-04-06 | 55,800.00 | 56,500.00 | 54,600.00 | 55,200.00 | 47,027.91 | 4,795,642 |
| 2022-04-05 | 55,800.00 | 57,300.00 | 55,100.00 | 56,000.00 | 47,709.48 | 4,383,891 |
| 2022-04-04 | 57,900.00 | 57,900.00 | 56,000.00 | 56,000.00 | 47,709.48 | 5,386,148 |
| 2022-04-01 | 56,000.00 | 57,300.00 | 55,700.00 | 57,300.00 | 48,817.02 | 3,263,992 |
| 2022-03-31 | 56,500.00 | 57,200.00 | 56,400.00 | 56,400.00 | 48,050.26 | 3,728,998 |
| 2022-03-30 | 58,000.00 | 59,300.00 | 55,900.00 | 56,400.00 | 48,050.26 | 8,895,902 |
| 2022-03-29 | 58,500.00 | 59,700.00 | 57,900.00 | 58,700.00 | 50,009.75 | 4,017,212 |
| 2022-03-28 | 59,500.00 | 60,000.00 | 57,500.00 | 58,200.00 | 49,583.78 | 12,222,535 |
| 2022-03-25 | 61,100.00 | 61,200.00 | 60,200.00 | 60,900.00 | 51,884.05 | 3,170,030 |
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.