Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	25,000.00	25,500.00	23,500.00	23,750.00	11,119.70	3,273,200
2022-12-07	25,200.00	25,650.00	24,350.00	24,500.00	11,470.85	4,317,200
2022-12-06	22,600.00	24,350.00	21,500.00	24,350.00	11,400.62	4,201,000
2022-12-05	24,000.00	24,000.00	22,500.00	22,800.00	10,674.91	2,391,800
2022-12-02	21,300.00	22,800.00	21,050.00	22,800.00	10,674.91	2,364,600
2022-12-01	22,700.00	23,400.00	22,000.00	22,000.00	10,300.36	4,352,200
2022-11-30	21,700.00	22,300.00	20,850.00	21,900.00	10,253.54	2,390,600
2022-11-29	21,950.00	21,950.00	20,050.00	21,600.00	10,113.08	2,811,800
2022-11-28	20,150.00	20,900.00	20,000.00	20,900.00	9,785.34	5,020,398
2022-11-25	19,500.00	20,000.00	18,550.00	19,550.00	9,153.27	1,961,800
2022-11-24	18,300.00	19,300.00	18,300.00	19,000.00	8,895.76	1,565,400
2022-11-23	18,450.00	19,150.00	18,000.00	18,300.00	8,568.02	2,014,400
2022-11-22	19,800.00	20,600.00	18,100.00	18,100.00	8,474.38	3,685,800
2022-11-21	18,900.00	19,300.00	18,650.00	19,300.00	9,036.22	3,572,200
2022-11-18	16,600.00	18,050.00	16,600.00	18,050.00	8,450.97	3,092,000
2022-11-17	17,500.00	18,100.00	16,500.00	16,900.00	7,912.55	1,695,200
2022-11-16	15,000.00	17,200.00	15,000.00	17,200.00	8,053.01	4,216,200
2022-11-15	16,100.00	16,300.00	16,100.00	16,100.00	7,537.99	1,731,600
2022-11-14	17,300.00	17,700.00	17,300.00	17,300.00	8,099.82	4,271,800
2022-11-11	20,300.00	20,300.00	18,600.00	18,600.00	8,708.48	3,278,600
2022-11-10	21,000.00	21,800.00	20,000.00	20,000.00	9,363.96	2,770,400
2022-11-09	23,300.00	23,700.00	21,500.00	21,500.00	10,066.26	1,858,600
2022-11-08	22,650.00	23,300.00	22,650.00	22,650.00	10,604.68	3,191,400
2022-11-07	25,400.00	26,150.00	24,350.00	24,350.00	11,400.62	749,800
2022-11-04	28,200.00	28,200.00	26,150.00	26,150.00	12,243.38	3,115,600
2022-11-03	28,200.00	29,100.00	28,100.00	28,100.00	13,156.36	945,000
2022-11-02	28,900.00	29,550.00	28,400.00	28,900.00	13,530.92	1,098,000
2022-11-01	29,400.00	29,600.00	28,850.00	28,900.00	13,530.92	1,083,000
2022-10-31	29,300.00	29,600.00	27,100.00	28,900.00	13,530.92	1,938,800
2022-10-28	30,700.00	30,900.00	29,800.00	29,800.00	13,484.10	1,658,800
2022-10-27	28,600.00	30,250.00	28,600.00	30,250.00	13,687.72	2,336,200
2022-10-26	28,200.00	29,100.00	27,900.00	28,300.00	12,805.37	1,124,400
2022-10-25	28,100.00	30,900.00	27,500.00	28,000.00	12,669.63	2,663,400
2022-10-24	31,400.00	31,500.00	29,550.00	29,550.00	13,370.98	2,089,600
2022-10-21	34,000.00	34,100.00	31,750.00	31,750.00	14,366.45	2,820,800
2022-10-20	34,750.00	35,250.00	34,050.00	34,100.00	15,429.79	1,912,800
2022-10-19	35,500.00	35,800.00	34,500.00	35,100.00	15,882.28	1,164,000
2022-10-18	36,700.00	36,700.00	35,000.00	35,300.00	15,972.78	2,367,200
2022-10-17	34,000.00	35,450.00	33,600.00	35,450.00	16,040.65	2,962,000
2022-10-14	33,050.00	34,350.00	33,050.00	34,200.00	15,475.04	2,623,200
2022-10-13	32,100.00	32,850.00	31,800.00	32,400.00	14,660.57	1,485,400
2022-10-12	31,100.00	32,950.00	30,800.00	31,800.00	14,389.07	1,596,200
2022-10-11	33,100.00	33,100.00	31,100.00	31,100.00	14,072.33	2,110,000
2022-10-10	31,000.00	33,550.00	30,500.00	33,400.00	15,113.05	1,964,000
2022-10-07	33,100.00	33,500.00	31,750.00	31,750.00	14,366.45	2,573,000
2022-10-06	36,700.00	36,700.00	34,100.00	34,100.00	15,429.79	3,687,200
2022-10-05	36,500.00	36,800.00	35,300.00	36,650.00	16,583.63	1,161,800
2022-10-04	36,650.00	37,200.00	34,600.00	35,000.00	15,837.03	1,327,400
2022-10-03	39,300.00	39,400.00	36,500.00	36,500.00	16,515.76	2,232,000
2022-09-30	38,350.00	39,200.00	36,000.00	39,200.00	17,737.48	3,511,198
2022-09-29	41,900.00	42,450.00	38,350.00	38,350.00	17,352.86	1,837,000
2022-09-28	42,250.00	42,900.00	41,200.00	41,200.00	18,642.45	1,435,200
2022-09-27	43,000.00	43,400.00	41,150.00	42,300.00	19,140.18	4,612,400
2022-09-26	42,800.00	44,200.00	41,600.00	42,200.00	19,094.94	5,420,600
2022-09-23	45,500.00	46,150.00	44,650.00	44,700.00	20,226.15	2,378,000
2022-09-22	43,000.00	45,500.00	42,650.00	45,500.00	20,588.14	1,820,000
2022-09-21	45,050.00	45,050.00	43,350.00	43,700.00	19,773.67	2,499,400
2022-09-20	46,900.00	46,900.00	43,500.00	45,800.00	20,723.89	1,749,200
2022-09-19	48,600.00	48,600.00	45,300.00	45,300.00	20,497.64	4,419,800
2022-09-16	50,600.00	50,900.00	48,400.00	48,700.00	22,036.10	2,769,000

← NewerPage 17 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.