Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	35,100.00	35,300.00	34,500.00	34,900.00	16,340.11	4,133,000
2023-06-06	34,700.00	35,450.00	34,500.00	34,900.00	16,340.11	4,904,800
2023-06-05	34,000.00	34,750.00	33,750.00	34,600.00	16,199.65	5,870,800
2023-06-02	34,400.00	34,500.00	33,600.00	33,600.00	15,731.45	3,476,600
2023-06-01	33,750.00	34,300.00	33,500.00	33,850.00	15,848.50	5,629,400
2023-05-31	32,600.00	33,200.00	32,600.00	33,000.00	15,450.53	3,344,000
2023-05-30	33,150.00	33,200.00	32,400.00	32,600.00	15,263.25	2,869,200
2023-05-29	32,000.00	33,200.00	31,900.00	32,950.00	15,427.12	3,348,000
2023-05-26	32,250.00	32,250.00	31,850.00	31,900.00	14,935.52	1,869,400
2023-05-25	32,400.00	32,550.00	31,900.00	31,950.00	14,958.93	1,756,600
2023-05-24	32,400.00	32,700.00	32,250.00	32,250.00	15,099.38	1,722,800
2023-05-23	32,800.00	33,150.00	32,250.00	32,400.00	15,169.61	2,125,800
2023-05-22	32,250.00	32,700.00	32,000.00	32,600.00	15,263.25	2,000,400
2023-05-19	33,000.00	33,100.00	31,800.00	32,200.00	15,075.97	3,139,000
2023-05-18	33,500.00	33,650.00	32,750.00	32,850.00	15,380.30	1,828,200
2023-05-17	33,050.00	34,050.00	33,050.00	33,300.00	15,590.99	4,150,400
2023-05-16	33,150.00	33,750.00	32,900.00	32,950.00	15,427.12	2,183,800
2023-05-15	32,950.00	33,450.00	32,700.00	33,100.00	15,497.35	3,121,200
2023-05-12	32,600.00	33,050.00	32,600.00	32,700.00	15,310.07	2,039,600
2023-05-11	33,400.00	33,500.00	32,700.00	32,700.00	15,310.07	2,718,400
2023-05-10	32,600.00	33,450.00	32,500.00	33,150.00	15,520.76	2,465,400
2023-05-09	32,750.00	33,100.00	32,450.00	32,550.00	15,239.84	2,035,600
2023-05-08	33,600.00	33,600.00	32,450.00	32,700.00	15,310.07	2,737,800
2023-05-05	32,600.00	33,800.00	32,600.00	33,450.00	15,661.22	3,903,600
2023-05-04	32,350.00	33,200.00	32,100.00	32,550.00	15,239.84	2,089,800
2023-04-28	32,450.00	32,600.00	31,900.00	32,350.00	15,146.20	2,134,800
2023-04-27	32,400.00	32,800.00	32,000.00	32,100.00	15,029.15	1,737,800
2023-04-26	32,200.00	32,350.00	31,600.00	32,200.00	15,075.97	1,829,400
2023-04-25	32,050.00	32,950.00	31,400.00	32,200.00	15,075.97	3,000,600
2023-04-24	33,400.00	33,450.00	32,100.00	32,150.00	15,052.56	3,438,400
2023-04-21	34,900.00	35,500.00	33,000.00	33,500.00	15,684.63	3,713,400
2023-04-20	34,000.00	35,400.00	33,800.00	34,850.00	16,316.70	3,891,400
2023-04-19	35,250.00	35,250.00	33,550.00	34,000.00	15,918.73	3,021,800
2023-04-18	32,900.00	34,900.00	32,700.00	34,900.00	16,340.11	7,837,400
2023-04-17	32,150.00	33,150.00	32,150.00	32,650.00	15,286.66	2,259,200
2023-04-14	32,650.00	33,900.00	32,000.00	32,200.00	15,075.97	4,982,800
2023-04-13	32,100.00	32,750.00	32,000.00	32,350.00	15,146.20	1,867,200
2023-04-12	33,000.00	33,000.00	31,900.00	32,200.00	15,075.97	2,809,600
2023-04-11	32,600.00	33,400.00	32,500.00	32,850.00	15,380.30	3,391,400
2023-04-10	31,400.00	32,600.00	31,200.00	32,350.00	15,146.20	3,248,000
2023-04-07	31,500.00	31,800.00	31,100.00	31,350.00	14,678.01	2,249,600
2023-04-06	32,900.00	33,450.00	31,500.00	31,500.00	14,748.24	3,316,400
2023-04-05	33,000.00	33,000.00	32,050.00	32,750.00	15,333.48	2,410,200
2023-04-04	31,600.00	32,850.00	31,500.00	32,800.00	15,356.89	4,975,200
2023-04-03	30,600.00	31,350.00	30,400.00	31,300.00	14,654.60	2,534,600
2023-03-31	30,600.00	30,750.00	30,200.00	30,350.00	14,209.81	1,464,400
2023-03-30	31,650.00	31,650.00	30,350.00	30,350.00	14,209.81	3,032,200
2023-03-29	31,650.00	31,750.00	31,000.00	31,250.00	14,631.19	1,756,800
2023-03-28	31,100.00	31,900.00	31,100.00	31,650.00	14,818.47	3,526,200
2023-03-27	30,950.00	31,250.00	30,750.00	30,900.00	14,467.32	1,290,200
2023-03-24	30,400.00	31,200.00	30,300.00	30,950.00	14,490.73	3,130,800
2023-03-23	29,850.00	30,500.00	29,750.00	30,200.00	14,139.58	1,021,800
2023-03-22	30,550.00	30,550.00	30,000.00	30,050.00	14,069.35	1,149,200
2023-03-21	30,300.00	30,600.00	29,650.00	30,100.00	14,092.76	1,276,200
2023-03-20	30,250.00	30,900.00	29,800.00	30,000.00	14,045.94	1,938,400
2023-03-17	31,200.00	31,200.00	30,250.00	30,500.00	14,280.04	1,194,000
2023-03-16	31,300.00	31,300.00	30,450.00	30,550.00	14,303.45	1,941,400
2023-03-15	31,100.00	31,800.00	30,750.00	31,500.00	14,748.24	1,403,000
2023-03-14	32,000.00	32,000.00	30,000.00	30,300.00	14,186.40	3,156,000
2023-03-13	31,600.00	32,400.00	31,350.00	31,750.00	14,865.29	2,101,200

← NewerPage 15 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.