Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	30,050.00	30,300.00	28,500.00	30,000.00	14,541.39	3,673,200
2023-11-23	31,200.00	31,600.00	30,000.00	30,000.00	14,541.39	4,584,800
2023-11-22	30,450.00	31,050.00	30,150.00	31,000.00	15,026.10	3,449,400
2023-11-21	30,500.00	30,550.00	30,050.00	30,450.00	14,759.51	2,031,400
2023-11-20	29,150.00	30,000.00	29,150.00	30,000.00	14,541.39	3,151,800
2023-11-17	31,000.00	31,300.00	29,600.00	29,900.00	14,492.92	5,368,600
2023-11-16	30,200.00	31,450.00	29,900.00	31,100.00	15,074.57	4,938,800
2023-11-15	30,000.00	30,650.00	29,800.00	30,200.00	14,638.33	4,976,200
2023-11-14	29,800.00	29,800.00	29,100.00	29,300.00	14,202.09	2,239,200
2023-11-13	29,000.00	29,750.00	28,500.00	28,950.00	14,032.44	3,088,400
2023-11-10	29,100.00	29,900.00	28,950.00	29,000.00	14,056.67	4,237,000
2023-11-09	29,650.00	30,700.00	29,500.00	29,650.00	14,371.74	4,331,400
2023-11-08	27,700.00	29,650.00	27,700.00	29,650.00	14,371.74	3,545,400
2023-11-07	27,950.00	28,700.00	27,400.00	27,750.00	13,450.78	2,758,000
2023-11-06	27,800.00	28,000.00	27,350.00	28,000.00	13,571.96	1,902,600
2023-11-03	28,500.00	28,500.00	27,250.00	27,400.00	13,281.13	2,948,800
2023-11-02	26,400.00	27,800.00	26,350.00	27,800.00	13,475.02	4,389,600
2023-11-01	24,650.00	26,000.00	24,550.00	26,000.00	12,602.54	3,996,400
2023-10-31	26,650.00	26,900.00	24,600.00	24,600.00	11,923.94	5,860,200
2023-10-30	28,300.00	28,800.00	26,400.00	26,400.00	12,796.42	2,662,800
2023-10-27	30,900.00	31,100.00	28,850.00	29,350.00	13,741.61	5,943,600
2023-10-26	32,100.00	32,700.00	31,000.00	31,000.00	14,514.14	5,574,200
2023-10-25	33,300.00	34,600.00	32,900.00	33,300.00	15,590.99	4,744,200
2023-10-24	33,200.00	33,750.00	32,900.00	33,650.00	15,754.86	2,569,000
2023-10-23	34,200.00	34,400.00	33,000.00	33,100.00	15,497.35	3,941,200
2023-10-20	32,600.00	34,500.00	31,800.00	34,500.00	16,152.83	5,578,600
2023-10-19	34,800.00	35,000.00	32,600.00	32,600.00	15,263.25	4,956,400
2023-10-18	36,600.00	37,100.00	34,000.00	35,000.00	16,386.93	9,075,800
2023-10-17	39,700.00	39,700.00	36,550.00	36,550.00	17,112.64	9,948,800
2023-10-16	40,400.00	40,950.00	39,200.00	39,300.00	18,400.18	4,795,400
2023-10-13	38,800.00	40,250.00	38,650.00	40,150.00	18,798.15	4,945,800
2023-10-12	41,000.00	41,000.00	39,100.00	39,400.00	18,447.00	5,496,800
2023-10-11	40,200.00	40,400.00	39,150.00	40,400.00	18,915.20	4,230,400
2023-10-10	39,500.00	41,500.00	38,800.00	40,000.00	18,727.92	11,263,000
2023-10-09	38,300.00	39,500.00	38,200.00	39,000.00	18,259.72	5,243,400
2023-10-06	37,050.00	38,200.00	36,250.00	38,200.00	17,885.16	6,120,000
2023-10-05	39,400.00	39,850.00	37,500.00	37,500.00	17,557.42	6,096,800
2023-10-04	37,500.00	39,200.00	37,500.00	39,000.00	18,259.72	5,034,600
2023-10-03	38,300.00	39,800.00	37,300.00	37,900.00	17,744.70	10,867,600
2023-10-02	36,450.00	38,500.00	36,300.00	38,500.00	18,025.62	6,903,000
2023-09-29	36,400.00	37,200.00	36,000.00	36,000.00	16,855.13	5,607,400
2023-09-28	35,800.00	37,000.00	35,800.00	36,000.00	16,855.13	4,336,200
2023-09-27	35,350.00	36,100.00	33,500.00	36,100.00	16,901.95	5,952,200
2023-09-26	37,050.00	38,200.00	35,600.00	35,600.00	16,667.85	10,287,400
2023-09-25	40,700.00	40,850.00	38,250.00	38,250.00	17,908.57	6,323,600
2023-09-22	39,100.00	41,950.00	38,800.00	41,100.00	19,242.94	11,951,200
2023-09-21	39,900.00	41,000.00	39,500.00	39,800.00	18,634.28	7,703,600
2023-09-20	37,000.00	39,250.00	36,850.00	39,250.00	18,376.77	10,011,400
2023-09-19	37,000.00	37,000.00	35,900.00	36,700.00	17,182.87	2,668,000
2023-09-18	35,500.00	36,800.00	35,500.00	36,450.00	17,065.82	3,498,200
2023-09-15	35,200.00	36,000.00	35,100.00	35,650.00	16,691.26	2,028,000
2023-09-14	36,300.00	36,900.00	35,200.00	35,200.00	16,480.57	3,608,800
2023-09-13	37,350.00	37,400.00	36,000.00	36,600.00	17,136.05	4,192,000
2023-09-12	36,500.00	36,950.00	36,250.00	36,950.00	17,299.91	3,614,800
2023-09-11	37,200.00	37,400.00	36,200.00	36,350.00	17,019.00	6,417,800
2023-09-08	36,150.00	36,350.00	35,800.00	36,300.00	16,995.59	3,037,600
2023-09-07	36,000.00	36,800.00	35,700.00	35,750.00	16,738.08	3,985,000
2023-09-06	35,100.00	35,500.00	34,650.00	35,450.00	16,597.62	3,329,800
2023-09-05	35,200.00	35,450.00	34,750.00	35,000.00	16,386.93	2,555,200
2023-08-31	34,750.00	35,000.00	34,700.00	34,700.00	16,246.47	2,355,200

← NewerPage 13 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.