Nam Long Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 39,300.00 | 39,550.00 | 38,750.00 | 39,550.00 | 35,088.94 | 1,364,244 |
| 2024-11-08 | 39,800.00 | 39,850.00 | 39,100.00 | 39,600.00 | 35,133.30 | 1,608,806 |
| 2024-11-07 | 39,900.00 | 40,450.00 | 39,450.00 | 39,950.00 | 35,443.82 | 2,017,173 |
| 2024-11-06 | 39,500.00 | 39,900.00 | 39,150.00 | 39,900.00 | 35,399.46 | 975,956 |
| 2024-11-05 | 39,500.00 | 39,850.00 | 39,250.00 | 39,450.00 | 35,000.22 | 3,618,557 |
| 2024-11-04 | 40,000.00 | 40,050.00 | 39,050.00 | 39,500.00 | 35,044.58 | 1,560,897 |
| 2024-11-01 | 39,450.00 | 40,700.00 | 39,250.00 | 40,700.00 | 36,109.23 | 3,347,040 |
| 2024-10-31 | 39,450.00 | 40,000.00 | 39,250.00 | 39,850.00 | 35,355.10 | 1,507,423 |
| 2024-10-30 | 39,150.00 | 39,600.00 | 39,100.00 | 39,400.00 | 34,955.86 | 1,671,119 |
| 2024-10-29 | 39,300.00 | 39,500.00 | 39,000.00 | 39,100.00 | 34,689.70 | 1,468,354 |
| 2024-10-28 | 38,750.00 | 39,100.00 | 38,750.00 | 39,100.00 | 34,689.70 | 1,200,002 |
| 2024-10-25 | 39,050.00 | 39,250.00 | 38,750.00 | 38,750.00 | 34,379.18 | 1,392,727 |
| 2024-10-24 | 39,300.00 | 39,400.00 | 38,600.00 | 38,900.00 | 34,512.26 | 2,054,714 |
| 2024-10-23 | 38,400.00 | 39,400.00 | 38,150.00 | 39,300.00 | 34,867.14 | 1,930,960 |
| 2024-10-22 | 38,200.00 | 38,950.00 | 37,800.00 | 38,150.00 | 33,846.86 | 2,816,337 |
| 2024-10-21 | 38,900.00 | 38,950.00 | 38,150.00 | 38,200.00 | 33,891.22 | 1,370,355 |
| 2024-10-18 | 39,300.00 | 39,450.00 | 38,900.00 | 38,900.00 | 34,512.26 | 2,750,968 |
| 2024-10-17 | 38,450.00 | 39,050.00 | 38,000.00 | 38,900.00 | 34,512.26 | 2,901,241 |
| 2024-10-16 | 39,250.00 | 39,250.00 | 38,100.00 | 38,200.00 | 33,891.22 | 2,345,984 |
| 2024-10-15 | 40,150.00 | 40,150.00 | 38,850.00 | 39,000.00 | 34,600.98 | 3,005,897 |
| 2024-10-14 | 40,150.00 | 40,500.00 | 39,700.00 | 39,700.00 | 35,222.02 | 1,418,482 |
| 2024-10-11 | 40,200.00 | 40,550.00 | 40,050.00 | 40,250.00 | 35,709.99 | 763,697 |
| 2024-10-10 | 40,550.00 | 40,750.00 | 40,150.00 | 40,150.00 | 35,621.27 | 1,545,401 |
| 2024-10-09 | 40,050.00 | 40,600.00 | 40,050.00 | 40,500.00 | 35,931.79 | 1,339,143 |
| 2024-10-08 | 40,150.00 | 40,300.00 | 40,000.00 | 40,100.00 | 35,576.91 | 1,402,330 |
| 2024-10-07 | 40,000.00 | 40,550.00 | 40,000.00 | 40,300.00 | 35,754.35 | 998,983 |
| 2024-10-04 | 40,000.00 | 40,300.00 | 39,900.00 | 39,900.00 | 35,399.46 | 1,711,716 |
| 2024-10-03 | 41,000.00 | 41,450.00 | 40,000.00 | 40,200.00 | 35,665.63 | 2,924,922 |
| 2024-10-02 | 41,400.00 | 41,800.00 | 41,000.00 | 41,000.00 | 36,375.39 | 1,563,953 |
| 2024-10-01 | 41,600.00 | 42,400.00 | 41,500.00 | 41,600.00 | 36,907.71 | 1,826,412 |
| 2024-09-30 | 41,300.00 | 41,600.00 | 41,250.00 | 41,550.00 | 36,863.35 | 3,471,122 |
| 2024-09-27 | 42,000.00 | 42,350.00 | 41,500.00 | 41,750.00 | 37,040.79 | 1,866,682 |
| 2024-09-26 | 42,400.00 | 42,650.00 | 42,050.00 | 42,050.00 | 37,306.95 | 1,835,252 |
| 2024-09-25 | 42,200.00 | 42,600.00 | 41,900.00 | 42,400.00 | 37,617.48 | 2,696,621 |
| 2024-09-24 | 41,800.00 | 41,950.00 | 41,700.00 | 41,900.00 | 37,173.87 | 1,252,712 |
| 2024-09-23 | 41,600.00 | 42,100.00 | 41,500.00 | 41,800.00 | 37,085.15 | 2,310,844 |
| 2024-09-20 | 42,300.00 | 42,350.00 | 41,600.00 | 41,600.00 | 36,907.71 | 2,045,110 |
| 2024-09-19 | 42,000.00 | 42,250.00 | 41,850.00 | 42,150.00 | 37,395.67 | 1,800,221 |
| 2024-09-18 | 42,000.00 | 42,000.00 | 41,800.00 | 41,950.00 | 37,218.23 | 2,131,760 |
| 2024-09-17 | 41,100.00 | 41,950.00 | 40,900.00 | 41,850.00 | 37,129.51 | 1,928,122 |
| 2024-09-16 | 41,300.00 | 41,650.00 | 41,000.00 | 41,000.00 | 36,375.39 | 911,569 |
| 2024-09-13 | 40,900.00 | 41,750.00 | 40,600.00 | 41,750.00 | 37,040.79 | 1,937,398 |
| 2024-09-12 | 40,900.00 | 40,950.00 | 40,700.00 | 40,900.00 | 36,286.67 | 972,901 |
| 2024-09-11 | 40,900.00 | 40,900.00 | 39,800.00 | 40,900.00 | 36,286.67 | 989,598 |
| 2024-09-10 | 41,100.00 | 41,300.00 | 40,000.00 | 40,900.00 | 36,286.67 | 2,100,440 |
| 2024-09-09 | 41,000.00 | 41,400.00 | 40,700.00 | 41,100.00 | 36,464.11 | 459,331 |
| 2024-09-06 | 41,000.00 | 41,350.00 | 40,750.00 | 41,100.00 | 36,464.11 | 749,619 |
| 2024-09-05 | 42,000.00 | 42,300.00 | 41,000.00 | 41,100.00 | 36,464.11 | 1,726,885 |
| 2024-09-04 | 40,800.00 | 42,250.00 | 40,100.00 | 42,000.00 | 37,262.59 | 2,247,766 |
| 2024-08-30 | 40,900.00 | 41,000.00 | 40,500.00 | 41,000.00 | 36,375.39 | 1,238,198 |
| 2024-08-29 | 40,900.00 | 41,050.00 | 40,600.00 | 40,900.00 | 36,286.67 | 829,066 |
| 2024-08-28 | 40,800.00 | 41,000.00 | 40,100.00 | 40,900.00 | 36,286.67 | 2,255,842 |
| 2024-08-27 | 40,600.00 | 41,600.00 | 40,300.00 | 40,700.00 | 36,109.23 | 1,647,656 |
| 2024-08-26 | 41,000.00 | 41,000.00 | 40,650.00 | 40,650.00 | 36,064.87 | 1,112,588 |
| 2024-08-23 | 40,700.00 | 40,700.00 | 40,150.00 | 40,700.00 | 36,109.23 | 1,150,129 |
| 2024-08-22 | 40,650.00 | 41,000.00 | 40,500.00 | 40,700.00 | 36,109.23 | 1,130,922 |
| 2024-08-21 | 40,800.00 | 40,900.00 | 40,100.00 | 40,700.00 | 36,109.23 | 1,775,666 |
| 2024-08-20 | 39,700.00 | 41,200.00 | 39,300.00 | 40,600.00 | 36,020.51 | 2,869,266 |
| 2024-08-19 | 40,000.00 | 40,500.00 | 39,700.00 | 39,700.00 | 35,222.02 | 1,472,392 |
| 2024-08-16 | 37,900.00 | 39,650.00 | 37,500.00 | 39,500.00 | 35,044.58 | 3,800,588 |
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.