Nam Long Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 40,250.00 | 41,750.00 | 40,250.00 | 41,750.00 | 37,533.67 | 2,473,505 |
| 2025-08-01 | 41,600.00 | 41,600.00 | 40,200.00 | 40,200.00 | 36,140.20 | 3,877,048 |
| 2025-07-31 | 41,550.00 | 41,950.00 | 39,950.00 | 41,500.00 | 37,308.92 | 2,653,194 |
| 2025-07-30 | 39,800.00 | 41,500.00 | 38,850.00 | 41,500.00 | 37,308.92 | 4,507,256 |
| 2025-07-29 | 42,700.00 | 42,700.00 | 39,750.00 | 39,750.00 | 35,735.65 | 7,287,402 |
| 2025-07-28 | 42,100.00 | 43,250.00 | 41,800.00 | 42,700.00 | 38,387.73 | 6,288,884 |
| 2025-07-25 | 40,550.00 | 41,650.00 | 40,150.00 | 41,650.00 | 37,443.77 | 2,916,134 |
| 2025-07-24 | 40,000.00 | 41,750.00 | 39,800.00 | 40,450.00 | 36,364.96 | 37,089,241 |
| 2025-07-23 | 40,050.00 | 40,250.00 | 39,450.00 | 39,800.00 | 35,780.60 | 2,853,385 |
| 2025-07-22 | 39,200.00 | 39,800.00 | 38,900.00 | 39,750.00 | 35,735.65 | 4,186,172 |
| 2025-07-21 | 40,600.00 | 40,900.00 | 39,850.00 | 40,000.00 | 35,960.40 | 3,856,930 |
| 2025-07-18 | 41,450.00 | 43,000.00 | 40,700.00 | 40,700.00 | 36,589.71 | 4,254,052 |
| 2025-07-17 | 40,000.00 | 41,450.00 | 39,750.00 | 41,350.00 | 37,174.07 | 6,870,627 |
| 2025-07-16 | 40,000.00 | 40,950.00 | 39,550.00 | 39,650.00 | 35,645.75 | 8,950,427 |
| 2025-07-15 | 39,900.00 | 40,450.00 | 39,000.00 | 39,650.00 | 35,645.75 | 5,516,292 |
| 2025-07-14 | 38,750.00 | 40,850.00 | 37,950.00 | 38,950.00 | 35,016.44 | 5,567,674 |
| 2025-07-11 | 39,550.00 | 39,550.00 | 38,850.00 | 38,850.00 | 34,926.54 | 4,035,252 |
| 2025-07-10 | 39,900.00 | 40,450.00 | 39,450.00 | 39,500.00 | 35,510.90 | 5,402,378 |
| 2025-07-09 | 39,800.00 | 39,950.00 | 39,350.00 | 39,750.00 | 35,735.65 | 3,757,610 |
| 2025-07-08 | 39,550.00 | 39,600.00 | 39,100.00 | 39,500.00 | 35,510.90 | 2,162,012 |
| 2025-07-07 | 39,200.00 | 40,000.00 | 38,800.00 | 39,500.00 | 35,510.90 | 2,903,740 |
| 2025-07-04 | 39,300.00 | 40,450.00 | 38,900.00 | 39,150.00 | 35,196.24 | 3,596,881 |
| 2025-07-03 | 38,950.00 | 39,500.00 | 38,200.00 | 39,000.00 | 35,061.39 | 3,979,129 |
| 2025-07-02 | 39,000.00 | 39,000.00 | 38,050.00 | 38,950.00 | 35,016.44 | 2,020,771 |
| 2025-07-01 | 39,350.00 | 39,350.00 | 38,700.00 | 39,000.00 | 35,061.39 | 2,240,204 |
| 2025-06-30 | 37,200.00 | 39,300.00 | 37,200.00 | 39,100.00 | 35,151.29 | 6,772,187 |
| 2025-06-27 | 37,100.00 | 37,100.00 | 36,550.00 | 37,100.00 | 33,353.27 | 1,339,021 |
| 2025-06-26 | 37,400.00 | 37,400.00 | 36,300.00 | 36,850.00 | 33,128.52 | 1,899,129 |
| 2025-06-25 | 37,000.00 | 37,300.00 | 36,900.00 | 37,100.00 | 33,353.27 | 1,845,978 |
| 2025-06-24 | 36,700.00 | 37,450.00 | 36,350.00 | 37,000.00 | 33,263.37 | 3,417,184 |
| 2025-06-23 | 35,500.00 | 36,350.00 | 35,300.00 | 36,200.00 | 32,544.16 | 1,721,437 |
| 2025-06-20 | 37,000.00 | 37,050.00 | 35,650.00 | 35,700.00 | 32,094.66 | 6,344,843 |
| 2025-06-19 | 37,800.00 | 37,950.00 | 36,750.00 | 36,950.00 | 33,218.42 | 4,513,347 |
| 2025-06-18 | 38,900.00 | 39,300.00 | 38,100.00 | 38,100.00 | 34,252.28 | 3,184,387 |
| 2025-06-17 | 38,000.00 | 39,100.00 | 38,000.00 | 38,600.00 | 34,701.79 | 3,622,943 |
| 2025-06-16 | 37,200.00 | 38,000.00 | 36,900.00 | 38,000.00 | 34,162.38 | 1,820,524 |
| 2025-06-13 | 37,100.00 | 37,850.00 | 36,400.00 | 37,450.00 | 33,667.93 | 5,323,306 |
| 2025-06-12 | 38,000.00 | 38,400.00 | 37,600.00 | 38,000.00 | 34,162.38 | 3,203,215 |
| 2025-06-11 | 37,600.00 | 38,750.00 | 37,550.00 | 38,000.00 | 34,162.38 | 5,630,432 |
| 2025-06-10 | 37,450.00 | 38,150.00 | 37,200.00 | 37,600.00 | 33,802.78 | 4,508,561 |
| 2025-06-09 | 37,400.00 | 37,850.00 | 36,550.00 | 37,450.00 | 33,667.93 | 2,391,363 |
| 2025-06-06 | 36,550.00 | 38,000.00 | 36,550.00 | 37,250.00 | 33,488.12 | 3,063,628 |
| 2025-06-05 | 37,400.00 | 37,800.00 | 36,500.00 | 36,800.00 | 33,083.57 | 3,131,465 |
| 2025-06-04 | 38,300.00 | 39,000.00 | 37,700.00 | 38,000.00 | 33,713.78 | 4,747,148 |
| 2025-06-03 | 38,200.00 | 38,250.00 | 37,500.00 | 38,250.00 | 33,935.58 | 4,336,259 |
| 2025-06-02 | 38,000.00 | 39,450.00 | 37,750.00 | 38,000.00 | 33,713.78 | 4,297,709 |
| 2025-05-30 | 38,350.00 | 38,700.00 | 37,850.00 | 38,600.00 | 34,246.10 | 4,196,778 |
| 2025-05-29 | 37,300.00 | 38,900.00 | 36,950.00 | 38,350.00 | 34,024.30 | 6,844,402 |
| 2025-05-28 | 37,000.00 | 37,100.00 | 36,550.00 | 37,000.00 | 32,826.57 | 5,039,229 |
| 2025-05-27 | 35,550.00 | 37,000.00 | 35,450.00 | 36,900.00 | 32,737.85 | 5,162,755 |
| 2025-05-26 | 34,950.00 | 35,500.00 | 33,500.00 | 35,500.00 | 31,495.76 | 3,466,181 |
| 2025-05-23 | 34,450.00 | 35,000.00 | 34,000.00 | 34,650.00 | 30,741.64 | 1,806,255 |
| 2025-05-22 | 34,350.00 | 34,500.00 | 33,900.00 | 34,400.00 | 30,519.84 | 3,014,465 |
| 2025-05-21 | 34,150.00 | 34,750.00 | 33,700.00 | 34,450.00 | 30,564.20 | 3,357,962 |
| 2025-05-20 | 33,500.00 | 34,400.00 | 33,500.00 | 34,100.00 | 30,253.68 | 1,945,675 |
| 2025-05-19 | 33,400.00 | 34,150.00 | 33,400.00 | 34,000.00 | 30,164.96 | 2,871,086 |
| 2025-05-16 | 33,300.00 | 34,200.00 | 33,250.00 | 33,950.00 | 30,120.60 | 4,200,924 |
| 2025-05-15 | 33,850.00 | 33,850.00 | 33,300.00 | 33,750.00 | 29,943.16 | 2,502,388 |
| 2025-05-14 | 33,000.00 | 33,850.00 | 32,700.00 | 33,850.00 | 30,031.88 | 4,978,876 |
| 2025-05-13 | 32,000.00 | 33,300.00 | 31,550.00 | 33,300.00 | 29,543.91 | 6,399,665 |
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.