Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	35,600.00	35,900.00	34,000.00	34,000.00	15,384.55	2,276,600
2021-12-22	36,700.00	36,800.00	35,700.00	36,000.00	16,289.52	1,384,600
2021-12-21	36,700.00	37,500.00	36,100.00	36,700.00	16,606.26	1,138,000
2021-12-20	35,750.00	37,000.00	35,750.00	36,700.00	16,606.26	2,854,000
2021-12-17	34,650.00	35,850.00	34,650.00	35,400.00	16,018.03	1,500,600
2021-12-16	34,500.00	35,150.00	34,000.00	34,600.00	15,656.04	578,800
2021-12-15	34,650.00	35,400.00	34,500.00	34,550.00	15,633.41	838,400
2021-12-14	35,700.00	35,700.00	34,500.00	34,800.00	15,746.53	608,000
2021-12-13	34,500.00	35,550.00	34,000.00	35,300.00	15,972.78	1,058,200
2021-12-10	34,100.00	34,500.00	33,500.00	34,000.00	15,384.55	1,304,000
2021-12-09	33,100.00	34,150.00	33,100.00	34,000.00	15,384.55	491,000
2021-12-08	34,500.00	34,500.00	33,350.00	33,400.00	15,113.05	1,930,200
2021-12-07	34,500.00	34,500.00	33,300.00	33,900.00	15,339.30	630,600
2021-12-06	34,500.00	34,950.00	32,900.00	33,150.00	14,999.93	1,121,600
2021-12-03	36,800.00	36,800.00	34,800.00	35,000.00	15,837.03	1,421,800
2021-12-02	35,200.00	37,000.00	35,200.00	36,600.00	16,561.01	1,490,400
2021-12-01	34,200.00	36,000.00	34,100.00	35,100.00	15,882.28	962,600
2021-11-30	35,000.00	35,200.00	34,500.00	34,500.00	15,610.79	1,107,000
2021-11-29	33,200.00	35,000.00	33,200.00	34,600.00	15,656.04	934,000
2021-11-26	35,700.00	35,700.00	34,700.00	35,200.00	15,927.53	1,406,800
2021-11-25	36,800.00	36,800.00	35,500.00	35,700.00	16,153.77	1,094,400
2021-11-24	37,000.00	37,500.00	36,500.00	37,100.00	16,334.77	1,803,000
2021-11-23	34,300.00	36,450.00	34,150.00	36,450.00	16,048.58	1,091,000
2021-11-22	35,000.00	35,000.00	34,000.00	34,100.00	15,013.90	1,025,000
2021-11-19	36,000.00	36,000.00	33,600.00	34,000.00	14,969.87	3,273,200
2021-11-18	37,000.00	37,300.00	35,000.00	36,000.00	15,850.45	2,974,000
2021-11-17	37,100.00	37,950.00	37,000.00	37,000.00	16,290.74	1,238,000
2021-11-16	36,500.00	37,700.00	36,000.00	37,100.00	16,334.77	2,291,800
2021-11-15	39,000.00	39,100.00	36,800.00	37,100.00	16,334.77	2,631,400
2021-11-12	39,350.00	39,350.00	37,900.00	39,000.00	17,171.32	1,550,600
2021-11-11	37,900.00	39,600.00	37,000.00	39,400.00	17,347.43	2,374,600
2021-11-10	36,600.00	38,200.00	36,600.00	37,700.00	16,598.94	1,876,600
2021-11-09	38,000.00	38,000.00	37,100.00	37,400.00	16,466.85	1,738,400
2021-11-08	38,500.00	38,500.00	37,000.00	38,200.00	16,819.09	1,935,800
2021-11-05	37,500.00	38,500.00	37,000.00	38,000.00	16,731.03	3,288,200
2021-11-04	34,200.00	36,550.00	33,500.00	36,550.00	16,092.61	3,162,200
2021-11-03	36,100.00	36,400.00	34,200.00	34,200.00	15,057.93	2,474,400
2021-11-02	35,500.00	36,000.00	34,900.00	36,000.00	15,850.45	2,320,200
2021-11-01	35,800.00	36,900.00	35,200.00	35,500.00	15,630.30	2,072,600
2021-10-29	35,000.00	36,500.00	34,300.00	35,800.00	15,762.39	2,555,000
2021-10-28	34,900.00	35,400.00	34,250.00	35,000.00	15,410.16	1,654,200
2021-10-27	35,400.00	35,400.00	34,500.00	34,900.00	15,366.13	2,423,600
2021-10-26	31,800.00	34,200.00	31,500.00	34,200.00	15,057.93	3,984,400
2021-10-25	31,550.00	32,350.00	31,050.00	32,000.00	14,089.29	1,628,400
2021-10-22	32,200.00	32,200.00	31,200.00	31,550.00	13,891.16	1,342,800
2021-10-21	32,700.00	33,900.00	31,900.00	32,300.00	14,221.37	2,307,600

← NewerPage 21 of 21 · 1,246 trading days

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.