Nam Viet Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 50,600.00 | 50,900.00 | 48,400.00 | 48,700.00 | 22,036.10 | 2,769,000 |
| 2022-09-15 | 50,900.00 | 51,900.00 | 50,500.00 | 51,000.00 | 23,076.82 | 2,475,400 |
| 2022-09-14 | 49,550.00 | 50,900.00 | 49,550.00 | 50,300.00 | 22,760.08 | 1,932,200 |
| 2022-09-13 | 50,000.00 | 51,300.00 | 49,700.00 | 50,400.00 | 22,805.33 | 2,691,400 |
| 2022-09-12 | 51,700.00 | 51,900.00 | 49,800.00 | 50,200.00 | 22,714.83 | 1,735,400 |
| 2022-09-09 | 50,400.00 | 51,100.00 | 49,200.00 | 51,100.00 | 23,122.07 | 2,009,800 |
| 2022-09-08 | 50,000.00 | 51,000.00 | 48,500.00 | 50,000.00 | 22,624.33 | 3,234,200 |
| 2022-09-07 | 52,400.00 | 53,500.00 | 49,300.00 | 49,300.00 | 22,307.59 | 4,659,200 |
| 2022-09-06 | 54,200.00 | 55,600.00 | 53,000.00 | 53,000.00 | 23,981.79 | 2,765,600 |
| 2022-09-05 | 55,000.00 | 55,000.00 | 53,500.00 | 54,000.00 | 24,434.28 | 1,807,200 |
| 2022-08-31 | 51,100.00 | 54,800.00 | 51,100.00 | 54,500.00 | 24,660.52 | 5,222,600 |
| 2022-08-30 | 52,500.00 | 53,300.00 | 51,800.00 | 51,800.00 | 23,438.81 | 2,491,200 |
| 2022-08-29 | 51,200.00 | 51,900.00 | 49,000.00 | 51,900.00 | 23,484.06 | 4,539,800 |
| 2022-08-26 | 54,000.00 | 54,500.00 | 51,700.00 | 52,300.00 | 23,665.05 | 2,635,800 |
| 2022-08-25 | 53,100.00 | 54,000.00 | 52,600.00 | 53,900.00 | 24,389.03 | 3,050,400 |
| 2022-08-24 | 53,200.00 | 53,900.00 | 52,800.00 | 53,100.00 | 24,027.04 | 2,144,800 |
| 2022-08-23 | 51,900.00 | 54,000.00 | 51,500.00 | 53,300.00 | 24,117.54 | 3,462,800 |
| 2022-08-22 | 51,300.00 | 52,400.00 | 50,600.00 | 52,000.00 | 23,529.30 | 2,894,600 |
| 2022-08-19 | 51,600.00 | 52,200.00 | 50,500.00 | 51,500.00 | 23,303.06 | 1,665,400 |
| 2022-08-18 | 51,600.00 | 52,500.00 | 51,200.00 | 51,600.00 | 23,348.31 | 2,245,400 |
| 2022-08-17 | 51,700.00 | 53,700.00 | 51,200.00 | 51,600.00 | 23,348.31 | 3,393,600 |
| 2022-08-16 | 51,800.00 | 51,800.00 | 51,100.00 | 51,200.00 | 23,167.32 | 2,036,400 |
| 2022-08-15 | 51,800.00 | 52,800.00 | 51,000.00 | 51,800.00 | 23,438.81 | 2,039,600 |
| 2022-08-12 | 50,000.00 | 51,900.00 | 48,900.00 | 51,600.00 | 23,348.31 | 3,911,800 |
| 2022-08-11 | 49,500.00 | 50,500.00 | 48,500.00 | 49,500.00 | 22,398.09 | 4,319,400 |
| 2022-08-10 | 49,000.00 | 49,900.00 | 48,550.00 | 48,600.00 | 21,990.85 | 2,427,000 |
| 2022-08-09 | 50,500.00 | 50,900.00 | 48,900.00 | 49,500.00 | 22,398.09 | 3,070,000 |
| 2022-08-08 | 46,600.00 | 49,850.00 | 46,600.00 | 49,850.00 | 22,556.46 | 5,480,600 |
| 2022-08-05 | 46,200.00 | 46,700.00 | 45,550.00 | 46,600.00 | 21,085.88 | 2,024,600 |
| 2022-08-04 | 46,000.00 | 46,750.00 | 45,500.00 | 46,150.00 | 20,882.26 | 3,459,800 |
| 2022-08-03 | 44,000.00 | 46,700.00 | 43,600.00 | 46,000.00 | 20,814.38 | 2,598,000 |
| 2022-08-02 | 45,000.00 | 45,400.00 | 44,050.00 | 44,850.00 | 20,294.03 | 1,980,000 |
| 2022-08-01 | 42,900.00 | 45,000.00 | 40,750.00 | 45,000.00 | 20,361.90 | 4,539,000 |
| 2022-07-29 | 44,100.00 | 44,400.00 | 42,500.00 | 42,750.00 | 19,343.80 | 2,274,000 |
| 2022-07-28 | 45,300.00 | 45,300.00 | 43,900.00 | 44,100.00 | 19,954.66 | 2,183,600 |
| 2022-07-27 | 43,000.00 | 44,400.00 | 42,550.00 | 44,400.00 | 20,090.41 | 1,040,600 |
| 2022-07-26 | 46,000.00 | 46,200.00 | 43,500.00 | 43,600.00 | 19,728.42 | 2,607,600 |
| 2022-07-25 | 45,900.00 | 46,450.00 | 45,300.00 | 45,900.00 | 20,769.14 | 1,398,000 |
| 2022-07-22 | 46,300.00 | 46,800.00 | 45,050.00 | 45,050.00 | 20,384.52 | 2,307,000 |
| 2022-07-21 | 49,100.00 | 49,500.00 | 45,700.00 | 45,700.00 | 20,678.64 | 4,238,200 |
| 2022-07-20 | 47,350.00 | 48,950.00 | 46,600.00 | 48,500.00 | 21,945.60 | 2,661,000 |
| 2022-07-19 | 46,900.00 | 47,550.00 | 46,500.00 | 46,600.00 | 21,085.88 | 1,387,400 |
| 2022-07-18 | 45,500.00 | 47,500.00 | 45,500.00 | 46,700.00 | 21,131.13 | 2,009,400 |
| 2022-07-15 | 45,100.00 | 47,000.00 | 45,100.00 | 45,450.00 | 20,565.52 | 1,800,800 |
| 2022-07-14 | 45,000.00 | 45,400.00 | 44,050.00 | 45,300.00 | 20,497.64 | 1,818,600 |
| 2022-07-13 | 45,700.00 | 47,550.00 | 45,500.00 | 45,600.00 | 20,633.39 | 1,614,200 |
| 2022-07-12 | 42,200.00 | 45,400.00 | 42,000.00 | 45,400.00 | 20,542.89 | 2,690,400 |
| 2022-07-11 | 44,600.00 | 45,100.00 | 42,450.00 | 42,450.00 | 19,208.06 | 3,529,800 |
| 2022-07-08 | 46,500.00 | 46,800.00 | 45,200.00 | 45,600.00 | 20,633.39 | 1,512,800 |
| 2022-07-07 | 44,000.00 | 46,000.00 | 43,800.00 | 45,600.00 | 20,633.39 | 1,379,200 |
| 2022-07-06 | 42,750.00 | 47,600.00 | 42,750.00 | 44,950.00 | 20,339.27 | 2,907,400 |
| 2022-07-05 | 47,350.00 | 48,400.00 | 44,650.00 | 44,650.00 | 20,203.53 | 4,527,000 |
| 2022-07-04 | 52,400.00 | 52,400.00 | 48,000.00 | 48,000.00 | 21,719.36 | 4,831,000 |
| 2022-07-01 | 52,800.00 | 53,800.00 | 49,700.00 | 51,600.00 | 23,348.31 | 3,360,800 |
| 2022-06-30 | 57,000.00 | 57,000.00 | 53,000.00 | 53,000.00 | 23,981.79 | 1,529,000 |
| 2022-06-29 | 53,100.00 | 56,800.00 | 51,000.00 | 56,000.00 | 25,339.25 | 4,855,600 |
| 2022-06-28 | 57,500.00 | 58,000.00 | 53,500.00 | 53,500.00 | 24,208.03 | 7,442,600 |
| 2022-06-27 | 57,200.00 | 58,400.00 | 56,000.00 | 57,500.00 | 26,017.98 | 2,182,000 |
| 2022-06-24 | 58,400.00 | 59,500.00 | 57,000.00 | 57,000.00 | 25,791.74 | 2,508,400 |
| 2022-06-23 | 51,500.00 | 57,100.00 | 51,400.00 | 57,100.00 | 25,836.99 | 2,899,000 |
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.