Nam Long Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	23,300.00	23,700.00	22,550.00	22,650.00	22,650.00	2,005,700
2026-07-21	23,800.00	24,150.00	23,300.00	23,300.00	23,300.00	1,206,500
2026-07-20	24,750.00	25,000.00	23,700.00	23,700.00	23,700.00	1,858,200
2026-07-17	24,800.00	25,500.00	24,550.00	24,850.00	24,850.00	1,370,000
2026-07-16	24,950.00	25,050.00	24,100.00	24,800.00	24,800.00	2,010,200
2026-07-15	25,300.00	25,500.00	24,900.00	24,900.00	24,900.00	1,579,800
2026-07-14	25,350.00	25,650.00	25,000.00	25,300.00	25,300.00	1,394,000
2026-07-13	24,950.00	25,500.00	24,800.00	25,350.00	25,350.00	1,766,500
2026-07-10	25,250.00	25,650.00	24,800.00	25,000.00	25,000.00	1,561,500
2026-07-09	25,700.00	25,750.00	25,400.00	25,400.00	25,400.00	865,100
2026-07-08	25,650.00	26,150.00	25,500.00	25,800.00	25,800.00	1,662,300
2026-07-07	25,450.00	25,800.00	25,000.00	25,650.00	25,650.00	1,537,900
2026-07-06	25,800.00	26,050.00	24,750.00	25,450.00	25,450.00	2,549,200
2026-07-03	26,300.00	26,300.00	25,800.00	25,800.00	25,800.00	1,574,700
2026-07-02	26,750.00	26,800.00	26,250.00	26,300.00	26,300.00	1,160,800
2026-07-01	26,250.00	26,700.00	26,150.00	26,700.00	26,700.00	1,624,400
2026-06-30	26,500.00	26,650.00	26,150.00	26,150.00	26,150.00	1,501,600
2026-06-29	26,450.00	26,550.00	26,200.00	26,400.00	26,400.00	970,600
2026-06-26	25,450.00	26,700.00	25,450.00	26,450.00	26,450.00	4,580,200
2026-06-25	25,500.00	25,750.00	25,350.00	25,450.00	25,450.00	1,388,600
2026-06-24	25,850.00	26,050.00	25,250.00	25,500.00	25,500.00	2,554,800
2026-06-23	26,600.00	26,800.00	25,700.00	25,700.00	25,700.00	2,707,200
2026-06-22	26,800.00	27,100.00	26,550.00	26,600.00	26,600.00	1,824,800
2026-06-19	27,150.00	27,650.00	26,650.00	27,050.00	27,050.00	2,328,700
2026-06-18	27,900.00	27,900.00	27,050.00	27,050.00	27,050.00	2,322,900
2026-06-17	28,150.00	28,200.00	27,500.00	27,650.00	27,650.00	2,244,800
2026-06-16	26,450.00	28,050.00	26,400.00	28,000.00	28,000.00	8,740,700
2026-06-15	25,500.00	26,250.00	25,500.00	26,250.00	26,250.00	1,418,700
2026-06-12	26,300.00	26,350.00	25,400.00	25,400.00	25,400.00	1,677,200
2026-06-11	26,244.32	26,293.37	25,900.93	25,949.99	25,949.99	675,600
2026-06-10	25,312.28	26,832.98	25,263.22	26,244.32	26,244.32	2,544,800
2026-06-09	25,850.00	25,950.00	25,500.00	25,800.00	25,312.29	557,272
2026-06-08	25,700.00	26,000.00	25,550.00	25,650.00	25,165.12	879,860
2026-06-05	26,250.00	26,250.00	25,850.00	25,950.00	25,459.45	958,826
2026-06-04	26,500.00	26,650.00	26,100.00	26,250.00	25,753.78	715,405
2026-06-03	26,050.00	26,650.00	26,050.00	26,500.00	25,999.05	936,401
2026-06-02	26,900.00	26,900.00	25,950.00	26,050.00	25,557.56	1,641,404
2026-06-01	26,500.00	27,100.00	26,450.00	26,750.00	26,244.33	2,087,923
2026-05-29	26,550.00	26,650.00	26,250.00	26,400.00	25,900.95	1,250,319
2026-05-28	26,250.00	26,800.00	26,150.00	26,550.00	26,048.11	1,464,352
2026-05-27	26,600.00	26,700.00	26,250.00	26,400.00	25,900.95	1,230,717
2026-05-26	26,250.00	26,750.00	26,100.00	26,600.00	26,097.16	1,639,867
2026-05-25	25,600.00	26,700.00	25,600.00	26,150.00	25,655.67	1,930,825
2026-05-22	25,400.00	25,850.00	25,050.00	25,500.00	25,017.96	1,775,300
2026-05-21	25,700.00	25,900.00	25,200.00	25,250.00	24,772.68	1,808,514
2026-05-20	26,300.00	26,350.00	24,500.00	25,650.00	25,165.12	3,150,398
2026-05-19	26,400.00	26,650.00	26,150.00	26,150.00	25,655.67	1,306,305
2026-05-18	26,550.00	26,550.00	26,150.00	26,200.00	25,704.73	1,961,436
2026-05-15	27,000.00	27,000.00	26,400.00	26,500.00	25,999.05	1,801,551
2026-05-14	26,400.00	27,000.00	26,300.00	26,950.00	26,440.55	1,754,694
2026-05-13	26,800.00	26,850.00	26,100.00	26,300.00	25,802.84	2,242,438
2026-05-12	26,400.00	26,950.00	26,400.00	26,800.00	26,293.38	2,201,706
2026-05-11	26,600.00	27,000.00	26,200.00	26,400.00	25,900.95	1,735,914
2026-05-08	27,150.00	27,150.00	26,300.00	26,500.00	25,999.05	3,105,489
2026-05-07	27,750.00	27,850.00	26,800.00	27,000.00	26,489.60	3,877,725
2026-05-06	27,250.00	27,500.00	26,850.00	27,250.00	26,734.88	2,318,339
2026-05-05	27,850.00	28,250.00	27,000.00	27,000.00	26,489.60	3,582,024
2026-05-04	28,250.00	28,400.00	27,800.00	27,800.00	27,274.48	1,112,786
2026-04-29	27,350.00	28,150.00	27,350.00	27,750.00	27,225.43	1,957,249
2026-04-28	27,700.00	28,150.00	27,350.00	27,550.00	27,029.21	1,017,444

← NewerPage 2 of 3 · 125 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.