Nam Long Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	59,200.00	61,400.00	58,900.00	60,800.00	51,798.86	8,600,485
2022-03-23	58,500.00	60,900.00	58,500.00	59,500.00	50,691.32	7,136,387
2022-03-22	60,800.00	60,800.00	58,900.00	59,000.00	50,265.34	8,668,146
2022-03-21	56,500.00	59,500.00	56,100.00	59,500.00	50,691.32	14,049,711
2022-03-18	56,300.00	56,400.00	55,600.00	55,800.00	47,539.08	3,686,764
2022-03-17	55,000.00	56,500.00	54,600.00	56,100.00	47,794.67	10,511,037
2022-03-16	54,400.00	54,900.00	54,100.00	54,500.00	46,431.54	3,167,957
2022-03-15	54,000.00	54,300.00	53,300.00	54,000.00	46,005.57	2,168,210
2022-03-14	52,500.00	54,300.00	52,200.00	53,600.00	45,664.78	4,717,286
2022-03-11	53,800.00	54,000.00	52,500.00	53,100.00	45,238.81	2,873,085
2022-03-10	54,200.00	55,300.00	53,800.00	54,200.00	46,175.96	4,382,364
2022-03-09	53,100.00	53,900.00	51,100.00	53,700.00	45,749.98	6,480,889
2022-03-08	54,200.00	54,800.00	53,300.00	53,500.00	45,579.59	7,505,140
2022-03-07	55,200.00	56,000.00	54,200.00	54,900.00	46,772.33	9,467,857
2022-03-04	57,000.00	57,000.00	56,000.00	56,200.00	47,879.87	6,441,770
2022-03-03	56,100.00	57,200.00	55,700.00	56,800.00	48,391.04	4,653,772
2022-03-02	56,500.00	57,200.00	55,700.00	55,800.00	47,539.08	8,093,464
2022-03-01	54,400.00	57,300.00	54,100.00	56,500.00	48,135.45	12,181,174
2022-02-28	53,600.00	54,900.00	53,400.00	54,200.00	46,175.96	4,848,461
2022-02-25	53,100.00	54,500.00	52,700.00	53,700.00	45,749.98	3,704,116
2022-02-24	54,200.00	54,500.00	51,300.00	52,400.00	44,642.44	5,594,806
2022-02-23	53,900.00	55,300.00	53,700.00	54,800.00	46,687.13	2,682,870
2022-02-22	54,100.00	55,000.00	52,500.00	54,000.00	46,005.57	4,360,428
2022-02-21	55,000.00	56,400.00	54,800.00	55,300.00	47,113.11	3,808,881
2022-02-18	53,900.00	55,400.00	53,900.00	55,200.00	47,027.91	2,705,351
2022-02-17	54,800.00	54,800.00	53,700.00	54,800.00	46,687.13	3,698,005
2022-02-16	54,200.00	55,900.00	54,000.00	54,700.00	46,601.93	4,133,327
2022-02-15	52,100.00	53,900.00	52,000.00	53,900.00	45,920.37	3,129,106
2022-02-14	51,700.00	53,500.00	51,700.00	52,300.00	44,557.24	3,293,566
2022-02-11	53,400.00	53,600.00	52,900.00	53,200.00	45,324.00	4,410,301
2022-02-10	54,000.00	54,000.00	52,500.00	54,000.00	46,005.57	2,901,350
2022-02-09	50,800.00	53,900.00	50,400.00	53,900.00	45,920.37	5,319,688
2022-02-08	50,000.00	51,300.00	49,100.00	50,800.00	43,279.31	3,760,755
2022-02-07	50,500.00	50,600.00	49,800.00	50,000.00	42,597.75	2,586,181
2022-01-28	49,550.00	50,200.00	48,550.00	50,000.00	42,597.75	3,717,539
2022-01-27	50,500.00	50,500.00	49,200.00	50,000.00	42,597.75	2,127,286
2022-01-26	52,000.00	52,000.00	50,100.00	51,000.00	43,449.70	5,001,462
2022-01-25	49,000.00	52,000.00	46,500.00	52,000.00	44,301.66	6,288,441
2022-01-24	52,000.00	52,400.00	49,200.00	49,200.00	41,916.18	6,187,495
2022-01-21	53,800.00	54,100.00	51,600.00	52,900.00	45,068.42	4,282,072
2022-01-20	52,000.00	54,500.00	51,600.00	53,800.00	45,835.17	6,573,818
2022-01-19	49,000.00	52,400.00	49,000.00	51,700.00	44,046.07	7,978,767
2022-01-18	50,200.00	53,000.00	49,000.00	49,000.00	41,745.79	6,718,526
2022-01-17	57,000.00	57,300.00	52,600.00	52,600.00	44,812.83	7,028,423
2022-01-14	53,100.00	57,900.00	53,100.00	56,500.00	48,135.45	3,570,431
2022-01-13	58,000.00	58,000.00	53,600.00	55,000.00	46,857.52	6,520,235
2022-01-12	57,000.00	58,900.00	55,000.00	57,500.00	48,987.41	17,729,927
2022-01-11	60,700.00	62,300.00	59,000.00	59,100.00	50,350.54	7,942,863
2022-01-10	64,600.00	64,900.00	60,700.00	60,700.00	51,713.66	10,459,746
2022-01-07	65,200.00	66,000.00	64,000.00	65,100.00	55,462.27	7,089,898
2022-01-06	64,800.00	66,200.00	63,600.00	64,500.00	54,951.09	5,886,404
2022-01-05	64,500.00	67,000.00	64,300.00	65,000.00	55,377.07	8,175,748
2022-01-04	63,900.00	65,500.00	63,000.00	64,200.00	54,695.51	7,036,860
2021-12-31	62,200.00	64,200.00	61,100.00	64,200.00	54,695.51	3,524,487
2021-12-30	63,500.00	64,000.00	61,500.00	62,500.00	53,247.18	4,940,895
2021-12-29	63,800.00	64,800.00	62,500.00	63,300.00	53,928.75	6,440,679
2021-12-28	63,000.00	63,500.00	62,000.00	63,000.00	53,673.16	4,471,742
2021-12-27	60,800.00	62,300.00	58,500.00	62,300.00	53,076.79	6,808,777
2021-12-24	60,600.00	62,400.00	60,400.00	60,700.00	51,713.66	3,859,409
2021-12-23	63,700.00	63,900.00	59,300.00	60,600.00	51,628.47	10,533,737

← NewerPage 20 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.