Nam Long Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	65,700.00	66,900.00	63,700.00	63,700.00	54,269.53	8,212,416
2021-12-21	62,500.00	65,500.00	61,600.00	65,200.00	55,547.46	7,777,749
2021-12-20	65,000.00	65,000.00	61,800.00	62,500.00	53,247.18	8,494,738
2021-12-17	66,100.00	67,400.00	64,000.00	64,800.00	55,206.68	6,601,756
2021-12-16	61,000.00	65,200.00	60,400.00	65,100.00	55,462.27	11,377,317
2021-12-15	60,500.00	62,400.00	59,000.00	61,000.00	51,969.25	6,777,784
2021-12-14	60,000.00	61,400.00	59,200.00	60,100.00	51,202.49	6,918,344
2021-12-13	56,900.00	59,800.00	56,100.00	59,800.00	50,946.90	15,377,942
2021-12-10	55,000.00	56,300.00	54,800.00	55,900.00	47,624.28	5,153,263
2021-12-09	53,800.00	55,100.00	53,600.00	55,000.00	46,857.52	3,588,656
2021-12-08	54,700.00	55,900.00	53,500.00	54,100.00	46,090.76	4,300,952
2021-12-07	53,500.00	55,000.00	51,300.00	54,700.00	46,601.93	8,996,521
2021-12-06	56,600.00	57,000.00	52,900.00	52,900.00	45,068.42	7,389,025
2021-12-03	58,200.00	59,500.00	56,800.00	56,800.00	48,391.04	6,466,106
2021-12-02	55,500.00	58,200.00	54,900.00	57,400.00	48,902.21	8,878,662
2021-12-01	55,600.00	56,700.00	54,500.00	55,200.00	47,027.91	3,211,063
2021-11-30	55,100.00	56,500.00	54,300.00	55,800.00	47,539.08	3,892,803
2021-11-29	53,600.00	56,800.00	53,500.00	54,600.00	46,516.74	3,107,280
2021-11-26	57,800.00	58,400.00	54,500.00	55,400.00	47,198.30	5,786,112
2021-11-25	55,200.00	58,000.00	54,800.00	57,000.00	48,561.43	3,929,144
2021-11-24	54,900.00	55,300.00	53,200.00	55,000.00	46,857.52	3,728,234
2021-11-23	56,999.96	58,999.96	55,599.97	58,999.96	44,944.38	6,979,956
2021-11-22	61,399.96	61,699.96	57,799.96	57,799.96	44,030.25	10,034,320
2021-11-19	66,499.96	66,599.96	61,399.96	62,099.96	47,305.86	8,272,442
2021-11-18	65,499.96	66,599.96	64,399.96	65,999.96	50,276.76	5,135,081
2021-11-17	63,699.96	65,499.96	63,299.96	64,399.96	49,057.93	5,297,456
2021-11-16	64,499.96	65,799.96	63,299.96	63,699.96	48,524.69	13,673,403
2021-11-15	68,999.96	69,699.96	63,399.96	66,499.96	50,657.64	10,736,537
2021-11-12	66,999.96	67,999.96	65,299.96	67,999.96	51,800.30	6,927,721
2021-11-11	61,999.96	65,399.96	61,999.96	65,399.96	49,819.70	9,126,539
2021-11-10	61,499.96	62,499.96	60,299.96	61,199.96	46,620.27	6,206,409
2021-11-09	61,299.96	62,499.96	60,799.96	61,399.96	46,772.62	6,933,270
2021-11-08	58,699.96	61,399.96	57,799.96	60,799.96	46,315.56	5,934,651
2021-11-05	60,099.96	60,699.96	58,499.96	58,699.96	44,715.85	7,870,244
2021-11-04	58,099.96	61,499.96	57,499.96	60,099.96	45,782.32	8,065,673
2021-11-03	65,799.96	65,899.96	57,899.96	57,899.96	44,106.43	13,197,979
2021-11-02	58,799.96	62,199.96	58,299.96	62,199.96	47,382.04	8,770,786
2021-11-01	59,999.96	60,399.96	56,699.96	58,199.96	44,334.96	8,837,739
2021-10-29	60,799.96	61,599.96	57,999.96	57,999.96	44,182.61	9,472,868
2021-10-28	56,699.96	59,999.96	56,699.96	59,699.96	45,477.61	6,415,865
2021-10-27	55,899.96	56,799.96	55,399.97	56,499.96	43,039.95	7,599,176
2021-10-26	53,499.97	54,899.97	53,299.97	54,699.97	41,668.77	6,977,302
2021-10-25	54,199.97	56,799.96	53,599.97	53,999.97	41,135.53	6,451,815
2021-10-22	51,499.97	54,199.97	50,899.97	54,199.97	41,287.88	6,916,381
2021-10-21	51,999.97	52,999.97	50,799.97	50,999.97	38,850.22	8,799,497
2021-10-20	48,999.97	51,799.97	48,999.97	50,699.97	38,621.69	8,620,716

← NewerPage 21 of 21 · 1,246 trading days

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.