Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	33,500.00	35,100.00	33,050.00	34,750.00	16,269.88	5,124,400
2023-08-29	34,100.00	34,500.00	33,350.00	33,500.00	15,684.63	3,103,400
2023-08-28	34,500.00	34,500.00	33,850.00	34,100.00	15,965.55	1,810,600
2023-08-25	32,950.00	34,600.00	32,850.00	33,900.00	15,871.91	5,822,600
2023-08-24	31,500.00	32,500.00	31,400.00	32,350.00	15,146.20	2,022,200
2023-08-23	31,700.00	32,000.00	31,300.00	31,450.00	14,724.83	1,511,800
2023-08-22	31,300.00	32,000.00	30,000.00	31,300.00	14,654.60	2,158,600
2023-08-21	32,050.00	32,050.00	30,500.00	31,300.00	14,654.60	2,634,600
2023-08-18	34,500.00	34,500.00	32,250.00	32,250.00	15,099.38	5,328,600
2023-08-17	34,950.00	35,450.00	34,650.00	34,650.00	16,223.06	3,008,000
2023-08-16	35,750.00	35,750.00	34,850.00	34,950.00	16,363.52	2,691,200
2023-08-15	35,800.00	35,900.00	35,250.00	35,550.00	16,644.44	1,745,800
2023-08-14	35,500.00	35,900.00	34,650.00	35,300.00	16,527.39	4,605,800
2023-08-11	36,300.00	36,450.00	33,950.00	35,300.00	16,527.39	5,680,200
2023-08-10	37,200.00	37,200.00	36,250.00	36,300.00	16,995.59	2,891,600
2023-08-09	37,050.00	37,450.00	36,900.00	37,050.00	17,346.73	2,894,400
2023-08-08	37,650.00	37,750.00	37,000.00	37,100.00	17,370.14	4,334,800
2023-08-07	36,750.00	37,300.00	36,400.00	37,200.00	17,416.96	4,451,400
2023-08-04	36,400.00	36,450.00	36,100.00	36,400.00	17,042.41	2,143,800
2023-08-03	36,200.00	36,900.00	36,100.00	36,150.00	16,925.36	3,286,600
2023-08-02	36,300.00	36,800.00	36,000.00	36,150.00	16,925.36	3,523,600
2023-08-01	37,250.00	37,250.00	36,300.00	36,300.00	16,995.59	5,925,800
2023-07-31	37,500.00	37,800.00	36,950.00	37,050.00	17,346.73	5,950,200
2023-07-28	37,400.00	38,400.00	37,400.00	37,950.00	17,768.11	8,873,200
2023-07-27	37,200.00	37,500.00	36,700.00	37,250.00	17,440.37	5,254,600
2023-07-26	37,700.00	37,750.00	37,200.00	37,250.00	17,440.37	3,813,200
2023-07-25	37,400.00	38,450.00	37,400.00	37,600.00	17,604.24	4,610,200
2023-07-24	37,650.00	37,750.00	37,300.00	37,400.00	17,510.60	3,042,000
2023-07-21	37,000.00	37,400.00	36,750.00	37,300.00	17,463.78	3,439,400
2023-07-20	36,400.00	37,200.00	36,400.00	36,700.00	17,182.87	3,624,200
2023-07-19	37,300.00	37,300.00	36,250.00	36,400.00	17,042.41	4,613,800
2023-07-18	37,400.00	37,600.00	36,700.00	36,900.00	17,276.51	5,257,800
2023-07-17	38,300.00	38,300.00	37,500.00	37,600.00	17,604.24	4,875,200
2023-07-14	38,050.00	38,800.00	37,700.00	38,300.00	17,931.98	4,298,000
2023-07-13	37,500.00	38,250.00	37,400.00	38,000.00	17,791.52	4,399,600
2023-07-12	37,500.00	38,000.00	37,150.00	37,400.00	17,510.60	2,903,800
2023-07-11	37,500.00	38,400.00	37,300.00	37,500.00	17,557.42	4,676,000
2023-07-10	37,700.00	37,800.00	37,150.00	37,450.00	17,534.01	5,014,800
2023-07-07	36,900.00	37,950.00	36,650.00	37,400.00	17,510.60	4,784,600
2023-07-06	37,100.00	37,450.00	36,200.00	36,900.00	17,276.51	5,114,600
2023-07-05	37,800.00	38,400.00	37,050.00	37,050.00	17,346.73	6,273,400
2023-07-04	37,500.00	37,900.00	37,050.00	37,400.00	17,510.60	2,404,000
2023-07-03	36,150.00	37,800.00	35,900.00	37,450.00	17,534.01	5,930,800
2023-06-30	36,000.00	36,200.00	35,500.00	35,850.00	16,784.90	3,623,400
2023-06-29	36,700.00	37,250.00	36,000.00	36,000.00	16,855.13	5,504,800
2023-06-28	35,900.00	37,500.00	35,850.00	36,700.00	17,182.87	8,956,600
2023-06-27	34,800.00	35,800.00	34,800.00	35,600.00	16,667.85	4,769,000
2023-06-26	35,100.00	35,500.00	34,300.00	34,600.00	16,199.65	4,914,200
2023-06-23	35,500.00	35,900.00	34,950.00	35,100.00	16,433.75	5,110,800
2023-06-22	34,900.00	35,750.00	34,900.00	35,500.00	16,621.03	7,653,200
2023-06-21	34,350.00	34,850.00	34,200.00	34,800.00	16,293.29	4,554,600
2023-06-20	33,700.00	34,250.00	33,650.00	34,250.00	16,035.78	2,487,800
2023-06-19	33,700.00	33,950.00	33,350.00	33,700.00	15,778.27	1,727,400
2023-06-16	34,300.00	34,300.00	33,700.00	33,700.00	15,778.27	3,493,800
2023-06-15	33,800.00	34,300.00	33,600.00	34,000.00	15,918.73	2,305,400
2023-06-14	35,000.00	35,250.00	34,000.00	34,050.00	15,942.14	4,511,800
2023-06-13	35,950.00	36,000.00	34,850.00	35,000.00	16,386.93	4,394,400
2023-06-12	35,450.00	36,450.00	35,150.00	35,900.00	16,808.31	4,474,800
2023-06-09	34,900.00	35,550.00	34,550.00	35,200.00	16,480.57	3,066,000
2023-06-08	34,900.00	36,550.00	34,650.00	34,950.00	16,363.52	7,337,200

← NewerPage 14 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.