Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	31,450.00	32,650.00	31,050.00	32,150.00	15,052.56	3,966,600
2023-03-09	31,950.00	31,950.00	31,400.00	31,550.00	14,771.65	2,013,400
2023-03-08	30,000.00	31,650.00	29,800.00	31,650.00	14,818.47	2,841,200
2023-03-07	30,000.00	30,700.00	29,850.00	30,350.00	14,209.81	2,116,200
2023-03-06	30,900.00	31,000.00	29,900.00	29,900.00	13,999.12	1,546,600
2023-03-03	30,800.00	31,300.00	30,300.00	30,300.00	14,186.40	1,984,000
2023-03-02	32,100.00	32,150.00	30,800.00	30,800.00	14,420.50	1,847,200
2023-03-01	30,500.00	31,900.00	29,800.00	31,900.00	14,935.52	1,543,000
2023-02-28	30,900.00	30,950.00	29,800.00	30,500.00	14,280.04	2,368,200
2023-02-27	31,850.00	31,900.00	30,250.00	30,250.00	14,162.99	4,421,000
2023-02-24	34,000.00	34,350.00	32,500.00	32,500.00	15,216.43	1,961,400
2023-02-23	32,800.00	34,000.00	31,500.00	34,000.00	15,918.73	4,311,600
2023-02-22	34,300.00	35,550.00	32,600.00	32,600.00	15,263.25	5,102,200
2023-02-21	34,700.00	35,500.00	34,100.00	35,000.00	16,386.93	4,429,000
2023-02-20	33,000.00	33,850.00	32,500.00	33,700.00	15,778.27	4,379,800
2023-02-17	33,800.00	34,300.00	32,800.00	32,800.00	15,356.89	3,133,000
2023-02-16	32,600.00	33,650.00	32,450.00	33,400.00	15,637.81	2,949,000
2023-02-15	31,350.00	32,950.00	30,650.00	32,600.00	15,263.25	2,985,000
2023-02-14	31,900.00	32,500.00	31,250.00	31,300.00	14,654.60	2,576,800
2023-02-13	33,900.00	33,900.00	31,600.00	31,600.00	14,795.06	5,422,000
2023-02-10	33,700.00	34,400.00	32,600.00	33,950.00	15,895.32	4,520,000
2023-02-09	31,500.00	33,050.00	31,200.00	33,050.00	15,473.94	5,014,200
2023-02-08	31,000.00	31,150.00	28,600.00	30,900.00	14,467.32	1,925,600
2023-02-07	29,600.00	31,650.00	29,600.00	30,250.00	14,162.99	5,210,800
2023-02-06	29,000.00	30,000.00	28,500.00	29,600.00	13,858.66	1,715,400
2023-02-03	29,700.00	30,300.00	28,900.00	29,200.00	13,671.38	1,264,400
2023-02-02	29,500.00	30,000.00	28,000.00	29,600.00	13,858.66	3,383,600
2023-02-01	32,150.00	32,300.00	29,750.00	29,750.00	13,928.89	3,059,600
2023-01-31	30,600.00	31,950.00	30,100.00	31,950.00	14,958.93	2,877,200
2023-01-30	31,000.00	31,900.00	30,300.00	30,550.00	14,303.45	3,210,800
2023-01-27	31,500.00	32,200.00	31,100.00	31,100.00	14,560.96	1,769,200
2023-01-19	30,800.00	31,300.00	30,350.00	31,100.00	14,560.96	2,202,000
2023-01-18	30,550.00	31,900.00	30,200.00	31,000.00	14,514.14	1,617,200
2023-01-17	29,700.00	31,000.00	29,000.00	30,400.00	14,233.22	2,175,400
2023-01-16	29,600.00	29,700.00	28,800.00	29,400.00	13,765.02	1,818,400
2023-01-13	30,000.00	30,500.00	28,800.00	29,200.00	13,671.38	1,536,400
2023-01-12	27,800.00	29,400.00	26,800.00	29,400.00	13,765.02	5,137,800
2023-01-11	27,900.00	28,400.00	27,500.00	27,500.00	12,875.44	1,731,000
2023-01-10	28,300.00	28,300.00	26,800.00	27,750.00	12,992.49	2,923,800
2023-01-09	28,750.00	28,750.00	27,800.00	28,200.00	13,203.18	3,077,600
2023-01-06	26,700.00	27,700.00	26,700.00	27,700.00	12,969.08	4,167,000
2023-01-05	25,200.00	26,500.00	24,650.00	26,500.00	12,407.25	3,754,400
2023-01-04	25,650.00	25,750.00	24,900.00	25,000.00	11,704.95	3,568,200
2023-01-03	22,950.00	24,100.00	22,950.00	24,100.00	11,283.57	976,200
2022-12-30	22,950.00	23,150.00	22,550.00	22,550.00	10,557.86	1,019,600
2022-12-29	23,150.00	23,400.00	22,550.00	22,550.00	10,557.86	1,424,200
2022-12-28	22,800.00	23,800.00	22,650.00	23,150.00	10,838.78	1,745,600
2022-12-27	21,000.00	22,400.00	20,850.00	22,400.00	10,487.63	1,981,800
2022-12-26	22,900.00	22,950.00	20,950.00	20,950.00	9,808.75	1,710,400
2022-12-23	22,050.00	23,100.00	21,850.00	22,500.00	10,534.45	904,000
2022-12-22	23,150.00	23,800.00	21,500.00	22,100.00	10,347.18	3,208,400
2022-12-21	24,650.00	25,250.00	22,800.00	23,100.00	10,815.37	3,606,800
2022-12-20	25,600.00	25,950.00	24,100.00	24,500.00	11,470.85	2,781,800
2022-12-19	24,950.00	26,450.00	24,950.00	25,550.00	11,962.46	6,024,600
2022-12-16	24,100.00	25,400.00	24,100.00	24,750.00	11,587.90	1,797,200
2022-12-15	25,600.00	25,750.00	24,550.00	24,700.00	11,564.49	2,889,200
2022-12-14	26,400.00	26,650.00	25,450.00	25,600.00	11,985.87	2,494,000
2022-12-13	25,300.00	26,950.00	24,500.00	26,000.00	12,173.15	3,680,400
2022-12-12	24,450.00	25,550.00	24,300.00	25,550.00	11,962.46	3,331,200
2022-12-09	23,700.00	24,500.00	23,300.00	23,900.00	11,189.93	2,044,600

← NewerPage 16 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.