Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	42,700.00	43,600.00	42,000.00	43,000.00	19,456.92	1,168,600
2022-03-24	41,900.00	43,400.00	41,500.00	42,500.00	19,230.68	2,134,800
2022-03-23	40,750.00	42,450.00	40,400.00	41,500.00	18,778.20	1,376,200
2022-03-22	40,800.00	41,450.00	40,000.00	40,500.00	18,325.71	622,600
2022-03-21	40,300.00	41,800.00	40,300.00	40,550.00	18,348.33	1,012,000
2022-03-18	40,300.00	40,900.00	39,550.00	39,800.00	18,008.97	805,400
2022-03-17	42,300.00	42,300.00	40,000.00	40,150.00	18,167.34	715,800
2022-03-16	42,000.00	42,700.00	41,500.00	41,500.00	18,778.20	763,200
2022-03-15	41,400.00	44,000.00	39,200.00	41,500.00	18,778.20	2,486,800
2022-03-14	41,050.00	42,450.00	40,500.00	41,500.00	18,778.20	1,508,800
2022-03-11	41,550.00	44,200.00	41,450.00	41,500.00	18,778.20	4,153,400
2022-03-10	39,900.00	41,350.00	39,300.00	41,350.00	18,710.32	2,731,400
2022-03-09	37,200.00	39,000.00	37,200.00	38,650.00	17,488.61	1,584,200
2022-03-08	39,000.00	39,000.00	37,650.00	37,650.00	17,036.12	2,287,600
2022-03-07	38,800.00	40,250.00	38,300.00	39,250.00	17,760.10	2,282,600
2022-03-04	39,100.00	40,200.00	39,000.00	39,250.00	17,760.10	1,191,800
2022-03-03	39,200.00	40,500.00	39,100.00	39,300.00	17,782.72	2,408,000
2022-03-02	37,500.00	39,500.00	37,100.00	39,300.00	17,782.72	2,703,600
2022-03-01	36,950.00	37,550.00	36,950.00	37,400.00	16,923.00	2,197,200
2022-02-28	35,300.00	36,700.00	34,450.00	36,400.00	16,470.51	1,445,000
2022-02-25	35,500.00	35,500.00	34,000.00	35,250.00	15,950.15	680,200
2022-02-24	35,850.00	35,950.00	34,500.00	35,000.00	15,837.03	1,546,000
2022-02-23	34,900.00	36,500.00	34,600.00	35,900.00	16,244.27	2,077,000
2022-02-22	34,100.00	34,500.00	33,500.00	34,500.00	15,610.79	1,013,400
2022-02-21	34,800.00	34,850.00	33,500.00	34,500.00	15,610.79	1,092,800
2022-02-18	34,300.00	35,100.00	33,800.00	34,700.00	15,701.29	1,246,600
2022-02-17	33,900.00	34,800.00	33,400.00	34,300.00	15,520.29	1,214,400
2022-02-16	33,100.00	34,300.00	33,100.00	33,900.00	15,339.30	1,090,200
2022-02-15	33,400.00	34,200.00	32,900.00	33,000.00	14,932.06	1,556,000
2022-02-14	30,600.00	32,700.00	30,000.00	32,700.00	14,796.31	2,187,800
2022-02-11	30,200.00	30,900.00	29,950.00	30,600.00	13,846.09	538,800
2022-02-10	30,600.00	30,700.00	29,950.00	30,450.00	13,778.22	320,000
2022-02-09	30,600.00	30,900.00	30,200.00	30,600.00	13,846.09	433,400
2022-02-08	28,500.00	30,450.00	28,500.00	30,450.00	13,778.22	1,174,800
2022-02-07	27,600.00	28,550.00	27,600.00	28,500.00	12,895.87	247,600
2022-01-28	27,900.00	27,900.00	27,000.00	27,200.00	12,307.64	240,600
2022-01-27	27,100.00	27,800.00	27,000.00	27,700.00	12,533.88	163,800
2022-01-26	28,400.00	28,900.00	27,300.00	27,500.00	12,443.38	314,600
2022-01-25	27,300.00	28,500.00	27,200.00	28,400.00	12,850.62	209,200
2022-01-24	29,800.00	29,800.00	27,800.00	27,800.00	12,579.13	602,600
2022-01-21	30,000.00	30,200.00	29,000.00	29,850.00	13,506.73	333,000
2022-01-20	29,000.00	30,400.00	29,000.00	29,900.00	13,529.35	296,400
2022-01-19	28,100.00	29,200.00	28,100.00	29,000.00	13,122.11	504,200
2022-01-18	28,250.00	29,000.00	27,900.00	28,100.00	12,714.87	470,800
2022-01-17	30,350.00	30,800.00	28,200.00	28,400.00	12,850.62	751,000
2022-01-14	29,100.00	30,300.00	29,050.00	30,300.00	13,710.34	511,600
2022-01-13	31,500.00	31,500.00	30,000.00	30,400.00	13,755.59	1,000,800
2022-01-12	31,300.00	32,200.00	30,000.00	31,150.00	14,094.96	1,092,800
2022-01-11	33,450.00	33,450.00	32,000.00	32,000.00	14,479.57	1,572,400
2022-01-10	35,300.00	35,350.00	33,300.00	33,450.00	15,135.68	1,188,400
2022-01-07	35,500.00	35,800.00	35,000.00	35,300.00	15,972.78	1,076,800
2022-01-06	36,000.00	36,300.00	35,200.00	35,400.00	16,018.03	1,330,600
2022-01-05	34,150.00	36,300.00	33,650.00	35,850.00	16,221.65	1,873,800
2022-01-04	34,150.00	34,500.00	33,600.00	34,100.00	15,429.79	666,600
2021-12-31	33,150.00	33,500.00	33,050.00	33,300.00	15,067.80	581,400
2021-12-30	33,500.00	33,600.00	33,050.00	33,150.00	14,999.93	822,000
2021-12-29	33,950.00	34,000.00	33,350.00	33,500.00	15,158.30	1,002,000
2021-12-28	34,400.00	34,600.00	33,950.00	34,100.00	15,429.79	1,015,400
2021-12-27	34,100.00	34,800.00	33,800.00	34,400.00	15,565.54	526,800
2021-12-24	34,000.00	34,800.00	33,550.00	34,100.00	15,429.79	1,046,400

← NewerPage 20 of 21 · 1,251 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.