Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	31,000.00	33,200.00	31,000.00	33,200.00	16,092.47	10,759,600
2024-02-23	31,200.00	32,000.00	30,950.00	31,050.00	15,050.34	7,331,400
2024-02-22	30,800.00	31,400.00	30,650.00	31,050.00	15,050.34	3,342,600
2024-02-21	31,100.00	31,100.00	30,700.00	30,700.00	14,880.69	3,131,400
2024-02-20	31,500.00	31,500.00	30,800.00	31,100.00	15,074.57	1,935,400
2024-02-19	31,400.00	31,900.00	31,100.00	31,350.00	15,195.75	3,148,000
2024-02-16	31,300.00	31,400.00	30,900.00	31,200.00	15,123.04	2,473,800
2024-02-15	30,750.00	31,350.00	30,750.00	31,150.00	15,098.81	3,600,400
2024-02-07	30,800.00	30,950.00	30,600.00	30,600.00	14,832.21	1,770,000
2024-02-06	30,250.00	30,900.00	29,950.00	30,700.00	14,880.69	2,351,200
2024-02-05	30,250.00	30,250.00	29,950.00	29,950.00	14,517.15	2,805,800
2024-02-02	30,350.00	30,450.00	30,200.00	30,250.00	14,662.56	1,644,600
2024-02-01	30,000.00	30,450.00	29,900.00	30,350.00	14,711.04	1,885,200
2024-01-31	30,100.00	30,250.00	29,850.00	29,950.00	14,517.15	2,673,600
2024-01-30	29,700.00	30,150.00	29,700.00	29,900.00	14,492.92	2,641,400
2024-01-29	29,600.00	30,150.00	29,600.00	29,750.00	14,420.21	2,127,000
2024-01-26	29,150.00	29,750.00	29,150.00	29,400.00	14,250.56	1,533,000
2024-01-25	29,500.00	29,600.00	29,100.00	29,150.00	14,129.38	5,274,600
2024-01-24	30,000.00	30,200.00	29,650.00	29,650.00	14,371.74	3,559,800
2024-01-23	30,350.00	30,550.00	30,100.00	30,100.00	14,589.86	2,279,000
2024-01-22	30,400.00	30,400.00	30,050.00	30,200.00	14,638.33	1,654,400
2024-01-19	30,450.00	30,850.00	30,350.00	30,350.00	14,711.04	1,843,600
2024-01-18	30,100.00	30,450.00	30,000.00	30,450.00	14,759.51	1,922,800
2024-01-17	30,000.00	30,550.00	30,000.00	30,200.00	14,638.33	2,155,600
2024-01-16	30,500.00	30,500.00	29,550.00	30,000.00	14,541.39	2,150,400
2024-01-15	30,950.00	30,950.00	29,700.00	29,700.00	14,395.97	2,636,800
2024-01-12	31,000.00	31,850.00	30,500.00	30,600.00	14,832.21	4,117,800
2024-01-11	31,600.00	31,750.00	31,200.00	31,300.00	15,171.51	2,051,000
2024-01-10	31,650.00	32,200.00	31,350.00	31,600.00	15,316.93	2,448,200
2024-01-09	32,000.00	32,050.00	31,600.00	31,650.00	15,341.16	2,780,200
2024-01-08	32,300.00	32,350.00	31,850.00	31,950.00	15,486.58	2,663,200
2024-01-05	31,450.00	32,250.00	31,300.00	32,150.00	15,583.52	4,595,200
2024-01-04	31,800.00	31,800.00	31,400.00	31,450.00	15,244.22	3,229,600
2024-01-03	31,000.00	31,850.00	31,000.00	31,700.00	15,365.40	3,470,200
2024-01-02	31,250.00	31,500.00	30,950.00	31,000.00	15,026.10	2,072,000
2023-12-29	31,250.00	31,250.00	31,000.00	31,100.00	15,074.57	1,967,600
2023-12-28	31,150.00	31,150.00	30,900.00	30,950.00	15,001.86	2,062,600
2023-12-27	31,250.00	31,900.00	31,000.00	31,050.00	15,050.34	2,260,800
2023-12-26	31,100.00	31,350.00	30,900.00	31,200.00	15,123.04	2,019,000
2023-12-25	30,800.00	31,300.00	30,600.00	31,000.00	15,026.10	1,987,200
2023-12-22	31,500.00	31,500.00	30,700.00	30,750.00	14,904.92	2,321,800
2023-12-21	30,100.00	31,200.00	30,100.00	30,750.00	14,904.92	1,755,200
2023-12-20	30,350.00	30,350.00	30,000.00	30,250.00	14,662.56	692,200
2023-12-19	29,450.00	30,000.00	29,450.00	30,000.00	14,541.39	1,158,000
2023-12-18	30,300.00	30,400.00	29,600.00	29,600.00	14,347.50	1,629,600
2023-12-15	30,550.00	30,900.00	30,250.00	30,300.00	14,686.80	1,702,000
2023-12-14	31,100.00	31,500.00	30,400.00	30,550.00	14,807.98	2,271,000
2023-12-13	32,350.00	32,350.00	30,800.00	31,000.00	15,026.10	3,981,400
2023-12-12	32,200.00	32,500.00	31,700.00	32,050.00	15,535.05	2,720,200
2023-12-11	31,550.00	32,400.00	31,550.00	32,200.00	15,607.76	4,031,600
2023-12-08	31,800.00	31,800.00	30,800.00	31,300.00	15,171.51	2,758,600
2023-12-07	32,250.00	32,250.00	30,550.00	31,500.00	15,268.46	5,235,600
2023-12-06	31,000.00	32,500.00	31,000.00	32,050.00	15,535.05	6,788,000
2023-12-05	31,000.00	31,350.00	30,800.00	30,900.00	14,977.63	3,401,600
2023-12-04	29,950.00	30,900.00	29,700.00	30,800.00	14,929.16	4,423,200
2023-12-01	29,400.00	29,600.00	29,150.00	29,600.00	14,347.50	1,466,800
2023-11-30	29,800.00	29,800.00	29,150.00	29,200.00	14,153.62	2,090,800
2023-11-29	29,650.00	29,700.00	29,000.00	29,550.00	14,323.27	1,891,400
2023-11-28	29,500.00	29,800.00	28,600.00	29,250.00	14,177.85	2,827,600
2023-11-27	30,100.00	30,550.00	29,350.00	29,600.00	14,347.50	1,700,600

← NewerPage 12 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	500.0000 VND
2024-10-11	500.0000 VND
2023-10-30	1,000.0000 VND
2022-10-31	1,000.0000 VND
2021-11-25	1,000.0000 VND
2020-12-03	1,000.0000 VND
2020-04-17	1,000.0000 VND
2019-06-26	300.0000 VND
2019-04-11	1,200.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.