Nam Long Investment Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	28,000.00	28,000.00	27,350.00	27,650.00	27,127.32	2,198,521
2026-04-23	28,300.00	28,550.00	27,400.00	27,950.00	27,421.64	2,888,226
2026-04-22	28,100.00	28,500.00	28,100.00	28,450.00	27,912.19	981,317
2026-04-21	28,650.00	28,950.00	28,150.00	28,150.00	27,617.86	1,816,557
2026-04-20	28,550.00	29,150.00	28,400.00	28,550.00	28,010.30	1,636,854
2026-04-17	28,800.00	28,950.00	28,450.00	28,550.00	28,010.30	1,292,392
2026-04-16	28,950.00	28,950.00	28,100.00	28,750.00	28,206.52	3,445,014
2026-04-15	29,200.00	29,600.00	28,950.00	28,950.00	28,402.74	3,435,905
2026-04-14	29,700.00	29,700.00	28,800.00	29,150.00	28,598.96	2,580,935
2026-04-13	29,000.00	29,650.00	28,850.00	29,300.00	28,746.12	2,408,190
2026-04-10	29,800.00	30,100.00	29,000.00	29,200.00	28,648.02	2,491,605
2026-04-09	29,050.00	30,200.00	28,850.00	29,400.00	28,844.23	4,608,307
2026-04-08	28,800.00	29,600.00	28,350.00	29,350.00	28,795.18	4,286,487
2026-04-07	27,700.00	28,250.00	27,150.00	27,700.00	27,176.37	2,054,785
2026-04-06	28,100.00	28,650.00	27,600.00	27,700.00	27,176.37	3,215,069
2026-04-03	29,300.00	29,650.00	28,100.00	28,100.00	27,568.81	5,111,830
2026-04-02	29,400.00	29,500.00	28,550.00	29,500.00	28,942.34	4,527,628
2026-04-01	29,500.00	30,350.00	29,250.00	29,850.00	29,285.73	5,714,851
2026-03-31	29,200.00	29,500.00	28,600.00	29,000.00	28,451.80	3,052,830
2026-03-30	28,700.00	29,250.00	28,450.00	28,750.00	28,206.52	3,330,133
2026-03-27	28,300.00	29,450.00	28,300.00	29,350.00	28,795.18	5,352,939
2026-03-26	29,550.00	29,550.00	28,400.00	28,400.00	27,863.14	4,309,278
2026-03-25	28,600.00	29,650.00	28,300.00	29,300.00	28,746.12	6,223,456
2026-03-24	27,050.00	28,200.00	26,900.00	28,200.00	27,666.92	4,824,230
2026-03-23	27,400.00	27,600.00	26,350.00	26,400.00	25,900.95	3,820,683
2026-03-20	28,100.00	28,100.00	27,550.00	27,700.00	27,176.37	2,172,271
2026-03-19	27,050.00	28,400.00	27,000.00	28,000.00	27,470.70	4,295,678
2026-03-18	27,700.00	28,150.00	27,000.00	27,700.00	27,176.37	2,758,740
2026-03-17	28,150.00	28,350.00	27,800.00	27,800.00	27,274.48	3,108,567
2026-03-16	26,800.00	28,200.00	26,550.00	28,000.00	27,470.70	6,623,292
2026-03-13	26,800.00	27,500.00	26,400.00	26,400.00	25,900.95	4,887,526
2026-03-12	26,350.00	27,150.00	26,050.00	26,900.00	26,391.49	3,703,486
2026-03-11	26,000.00	27,050.00	25,900.00	26,850.00	26,342.44	6,172,650
2026-03-10	24,750.00	25,850.00	24,650.00	25,850.00	25,361.34	6,169,889
2026-03-09	24,300.00	24,850.00	24,200.00	24,200.00	23,742.53	4,495,383
2026-03-06	25,900.00	26,550.00	25,600.00	26,000.00	25,508.51	4,465,113
2026-03-05	26,150.00	26,800.00	25,500.00	25,600.00	25,116.07	3,420,644
2026-03-04	25,950.00	26,300.00	24,500.00	25,700.00	25,214.18	6,709,770
2026-03-03	26,450.00	26,750.00	25,700.00	25,950.00	25,459.45	5,555,623
2026-03-02	27,050.00	27,450.00	26,450.00	26,450.00	25,950.00	7,183,843
2026-02-27	28,400.00	28,400.00	27,750.00	27,850.00	27,323.54	2,450,637
2026-02-26	28,400.00	28,450.00	28,000.00	28,350.00	27,814.08	1,783,314
2026-02-25	28,650.00	28,850.00	28,000.00	28,050.00	27,519.75	3,634,350
2026-02-24	28,500.00	29,050.00	28,500.00	28,650.00	28,108.41	1,777,055
2026-02-23	29,000.00	29,000.00	28,400.00	28,750.00	28,206.52	2,480,345
2026-02-13	29,500.00	29,500.00	29,000.00	29,000.00	28,451.80	2,295,137
2026-02-12	28,800.00	29,800.00	28,650.00	29,700.00	29,138.56	4,224,082
2026-02-11	27,550.00	29,000.00	27,550.00	28,900.00	28,353.69	3,640,186
2026-02-10	27,400.00	27,800.00	27,300.00	27,500.00	26,980.15	1,669,545
2026-02-09	27,400.00	27,550.00	26,850.00	27,400.00	26,882.04	2,597,108
2026-02-06	28,150.00	28,250.00	27,050.00	27,050.00	26,538.66	5,015,835
2026-02-05	28,600.00	29,050.00	28,550.00	28,600.00	28,059.36	1,698,298
2026-02-04	28,650.00	28,850.00	28,250.00	28,600.00	28,059.36	3,495,097
2026-02-03	28,650.00	29,050.00	28,500.00	28,550.00	28,010.30	2,723,208
2026-02-02	29,450.00	29,450.00	28,200.00	28,750.00	28,206.52	2,754,965
2026-01-30	28,900.00	29,450.00	28,650.00	29,450.00	28,893.29	3,034,914
2026-01-29	29,000.00	29,350.00	28,250.00	28,450.00	27,912.19	2,163,336
2026-01-28	28,000.00	29,150.00	27,600.00	29,000.00	28,451.80	3,464,469
2026-01-27	29,250.00	29,400.00	28,000.00	28,050.00	27,519.75	4,564,519
2026-01-26	29,700.00	30,000.00	29,150.00	29,350.00	28,795.18	2,232,594

← NewerPage 3 of 5 · 248 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.