Nam Long Investment Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 32,250.00 | 32,700.00 | 31,600.00 | 31,700.00 | 28,124.39 | 2,694,329 |
| 2025-02-14 | 32,450.00 | 32,750.00 | 32,200.00 | 32,200.00 | 28,567.99 | 3,006,661 |
| 2025-02-13 | 33,250.00 | 33,250.00 | 32,350.00 | 32,350.00 | 28,701.07 | 3,172,867 |
| 2025-02-12 | 33,600.00 | 33,800.00 | 33,000.00 | 33,000.00 | 29,277.75 | 1,752,094 |
| 2025-02-11 | 33,700.00 | 33,800.00 | 33,250.00 | 33,250.00 | 29,499.55 | 2,209,352 |
| 2025-02-10 | 34,250.00 | 34,400.00 | 33,800.00 | 33,800.00 | 29,987.52 | 1,650,166 |
| 2025-02-07 | 34,650.00 | 34,700.00 | 34,050.00 | 34,650.00 | 30,741.64 | 1,759,079 |
| 2025-02-06 | 35,000.00 | 35,050.00 | 34,300.00 | 34,450.00 | 30,564.20 | 1,573,120 |
| 2025-02-05 | 34,750.00 | 35,450.00 | 34,700.00 | 34,900.00 | 30,963.44 | 1,894,728 |
| 2025-02-04 | 35,100.00 | 35,150.00 | 34,100.00 | 34,500.00 | 30,608.56 | 2,371,411 |
| 2025-02-03 | 35,500.00 | 35,650.00 | 34,700.00 | 34,900.00 | 30,963.44 | 1,547,474 |
| 2025-01-24 | 34,200.00 | 36,450.00 | 33,900.00 | 36,450.00 | 32,338.61 | 3,419,612 |
| 2025-01-23 | 33,700.00 | 34,200.00 | 33,250.00 | 34,200.00 | 30,342.40 | 1,204,585 |
| 2025-01-22 | 32,900.00 | 33,750.00 | 32,850.00 | 33,500.00 | 29,721.35 | 2,010,298 |
| 2025-01-21 | 33,000.00 | 33,100.00 | 32,650.00 | 32,850.00 | 29,144.67 | 586,141 |
| 2025-01-20 | 33,100.00 | 33,150.00 | 32,900.00 | 32,900.00 | 29,189.03 | 386,541 |
| 2025-01-17 | 33,200.00 | 33,200.00 | 32,500.00 | 33,100.00 | 29,366.47 | 1,353,440 |
| 2025-01-16 | 32,200.00 | 32,750.00 | 32,200.00 | 32,700.00 | 29,011.59 | 1,410,297 |
| 2025-01-15 | 32,450.00 | 32,450.00 | 32,200.00 | 32,200.00 | 28,567.99 | 1,387,816 |
| 2025-01-14 | 32,550.00 | 32,750.00 | 32,250.00 | 32,300.00 | 28,656.71 | 792,726 |
| 2025-01-13 | 32,050.00 | 32,550.00 | 32,050.00 | 32,400.00 | 28,745.43 | 3,369,848 |
| 2025-01-10 | 32,500.00 | 33,400.00 | 32,150.00 | 32,150.00 | 28,523.63 | 2,448,785 |
| 2025-01-09 | 33,500.00 | 33,500.00 | 32,600.00 | 32,600.00 | 28,922.87 | 1,079,740 |
| 2025-01-08 | 33,050.00 | 33,650.00 | 32,750.00 | 33,100.00 | 29,366.47 | 3,071,812 |
| 2025-01-07 | 35,400.00 | 35,400.00 | 32,800.00 | 33,450.00 | 29,676.99 | 4,107,354 |
| 2025-01-06 | 36,050.00 | 36,200.00 | 34,900.00 | 35,050.00 | 31,096.52 | 1,415,208 |
| 2025-01-03 | 36,350.00 | 36,400.00 | 36,000.00 | 36,050.00 | 31,983.73 | 860,059 |
| 2025-01-02 | 36,550.00 | 36,550.00 | 36,200.00 | 36,450.00 | 32,338.61 | 1,122,955 |
| 2024-12-31 | 36,350.00 | 36,700.00 | 36,350.00 | 36,550.00 | 32,427.33 | 1,278,248 |
| 2024-12-30 | 36,500.00 | 36,800.00 | 36,300.00 | 36,350.00 | 32,249.89 | 2,374,794 |
| 2024-12-27 | 36,200.00 | 36,400.00 | 35,750.00 | 36,400.00 | 32,294.25 | 2,372,503 |
| 2024-12-26 | 36,250.00 | 36,800.00 | 36,150.00 | 36,200.00 | 32,116.81 | 1,890,581 |
| 2024-12-25 | 35,700.00 | 36,600.00 | 35,700.00 | 36,300.00 | 32,205.53 | 3,226,232 |
| 2024-12-24 | 36,300.00 | 36,500.00 | 35,600.00 | 35,700.00 | 31,673.20 | 4,721,760 |
| 2024-12-23 | 36,450.00 | 36,650.00 | 36,200.00 | 36,250.00 | 32,161.17 | 1,705,823 |
| 2024-12-20 | 36,450.00 | 36,650.00 | 36,350.00 | 36,350.00 | 32,249.89 | 1,165,953 |
| 2024-12-19 | 36,800.00 | 37,000.00 | 36,300.00 | 36,400.00 | 32,294.25 | 3,093,420 |
| 2024-12-18 | 37,400.00 | 37,400.00 | 37,050.00 | 37,300.00 | 33,092.73 | 1,022,555 |
| 2024-12-17 | 37,800.00 | 37,900.00 | 37,150.00 | 37,200.00 | 33,004.01 | 2,654,387 |
| 2024-12-16 | 37,500.00 | 37,900.00 | 37,350.00 | 37,500.00 | 33,270.17 | 852,639 |
| 2024-12-13 | 37,850.00 | 37,850.00 | 37,500.00 | 37,500.00 | 33,270.17 | 740,998 |
| 2024-12-12 | 38,000.00 | 38,300.00 | 37,800.00 | 37,850.00 | 33,580.69 | 900,329 |
| 2024-12-11 | 38,050.00 | 38,350.00 | 37,700.00 | 38,100.00 | 33,802.50 | 1,314,043 |
| 2024-12-10 | 38,300.00 | 38,600.00 | 37,950.00 | 38,200.00 | 33,891.22 | 1,306,077 |
| 2024-12-09 | 38,300.00 | 38,600.00 | 38,000.00 | 38,450.00 | 34,113.02 | 1,856,860 |
| 2024-12-06 | 38,300.00 | 38,350.00 | 37,800.00 | 38,300.00 | 33,979.94 | 1,120,336 |
| 2024-12-05 | 36,900.00 | 38,400.00 | 36,850.00 | 38,300.00 | 33,979.94 | 1,261,115 |
| 2024-12-04 | 37,550.00 | 37,800.00 | 36,900.00 | 36,900.00 | 32,737.85 | 2,320,120 |
| 2024-12-03 | 37,950.00 | 37,950.00 | 37,600.00 | 37,650.00 | 33,403.25 | 913,097 |
| 2024-12-02 | 38,200.00 | 38,550.00 | 37,700.00 | 37,950.00 | 33,669.42 | 2,245,017 |
| 2024-11-29 | 38,000.00 | 38,500.00 | 38,000.00 | 38,450.00 | 34,113.02 | 735,978 |
| 2024-11-28 | 38,100.00 | 38,300.00 | 37,600.00 | 38,300.00 | 33,979.94 | 1,316,553 |
| 2024-11-27 | 38,350.00 | 38,350.00 | 37,800.00 | 37,900.00 | 33,625.06 | 1,277,266 |
| 2024-11-26 | 38,100.00 | 38,800.00 | 37,950.00 | 38,500.00 | 34,157.38 | 1,115,425 |
| 2024-11-25 | 37,650.00 | 37,900.00 | 37,600.00 | 37,900.00 | 33,625.06 | 689,052 |
| 2024-11-22 | 38,200.00 | 38,200.00 | 37,500.00 | 37,550.00 | 33,314.53 | 844,126 |
| 2024-11-21 | 37,700.00 | 37,950.00 | 37,700.00 | 37,900.00 | 33,625.06 | 795,454 |
| 2024-11-20 | 37,000.00 | 38,500.00 | 36,900.00 | 37,800.00 | 33,536.33 | 1,511,024 |
| 2024-11-19 | 37,500.00 | 37,550.00 | 36,800.00 | 37,000.00 | 32,826.57 | 1,172,937 |
| 2024-11-18 | 37,750.00 | 37,900.00 | 36,700.00 | 37,000.00 | 32,826.57 | 1,134,960 |
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.