Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	29,600.00	29,750.00	28,950.00	29,600.00	29,600.00	2,302,200
2025-10-28	28,800.00	29,200.00	27,200.00	28,950.00	28,950.00	2,616,700
2025-10-27	29,800.00	30,650.00	28,800.00	28,800.00	28,800.00	2,039,300
2025-10-24	30,300.00	30,400.00	28,400.00	29,100.00	29,100.00	2,260,200
2025-10-23	30,650.00	31,000.00	29,950.00	30,300.00	30,300.00	1,693,200
2025-10-22	29,912.79	30,445.21	29,622.37	30,300.01	30,300.01	1,743,600
2025-10-21	28,847.93	30,009.59	28,121.89	30,009.59	30,009.59	3,025,300
2025-10-20	31,703.68	31,703.68	28,799.53	28,799.53	28,799.53	3,861,600
2025-10-17	29,864.38	31,364.86	29,719.18	30,929.24	30,929.24	3,409,200
2025-10-16	30,396.81	30,784.03	29,428.76	29,622.37	29,622.37	4,178,300
2025-10-15	31,900.00	32,500.00	31,300.00	31,350.00	31,350.00	2,573,200
2025-10-14	33,550.00	33,550.00	31,700.00	31,800.00	31,800.00	5,446,200
2025-10-13	33,350.00	34,500.00	32,600.00	33,350.00	33,350.00	2,928,700
2025-10-10	32,500.00	33,450.00	32,200.00	32,800.00	32,800.00	2,744,300
2025-10-09	32,950.00	33,500.00	31,750.00	32,700.00	32,700.00	3,141,700
2025-10-08	30,400.00	32,250.00	30,400.00	32,250.00	32,250.00	3,813,200
2025-10-07	31,350.00	31,900.00	30,000.00	30,150.00	30,150.00	3,639,500
2025-10-06	31,200.00	32,700.00	31,200.00	31,600.00	31,600.00	2,643,000
2025-10-03	29,000.00	30,850.00	28,800.00	30,850.00	30,850.00	8,222,300
2025-10-02	29,200.00	29,800.00	28,500.00	28,850.00	28,850.00	2,712,900
2025-10-01	29,000.00	30,500.00	28,850.00	28,900.00	28,438.34	7,089,929
2025-09-30	27,800.00	29,300.00	27,800.00	28,850.00	28,389.14	5,222,623
2025-09-29	27,900.00	28,250.00	27,550.00	27,700.00	27,257.51	1,355,127
2025-09-26	28,150.00	28,250.00	27,600.00	27,650.00	27,208.31	1,877,390
2025-09-25	28,200.00	28,500.00	27,800.00	28,150.00	27,700.32	1,632,413
2025-09-24	27,700.00	28,200.00	27,400.00	28,150.00	27,700.32	1,700,894
2025-09-23	26,150.00	27,700.00	26,150.00	27,700.00	27,257.51	1,937,143
2025-09-22	27,500.00	27,700.00	26,150.00	26,150.00	25,732.27	4,015,527
2025-09-19	27,650.00	27,900.00	27,300.00	27,500.00	27,060.70	1,411,414
2025-09-18	28,150.00	28,350.00	27,550.00	27,650.00	27,208.31	2,167,861
2025-09-17	28,400.00	28,400.00	27,800.00	28,200.00	27,749.52	4,212,740
2025-09-16	29,600.00	29,650.00	28,300.00	28,400.00	27,946.33	3,716,502
2025-09-15	28,700.00	29,600.00	28,100.00	29,200.00	28,733.55	5,382,131
2025-09-12	28,750.00	29,850.00	28,500.00	28,550.00	28,093.93	3,937,421
2025-09-11	27,600.00	28,900.00	27,450.00	28,300.00	27,847.92	4,195,665
2025-09-10	28,200.00	28,250.00	27,600.00	27,650.00	27,208.31	2,100,566
2025-09-09	27,800.00	29,000.00	27,400.00	28,100.00	27,651.12	3,305,545
2025-09-08	27,300.00	29,050.00	27,150.00	27,800.00	27,355.91	5,404,521
2025-09-05	28,500.00	29,450.00	27,350.00	27,350.00	26,913.10	12,756,010
2025-09-04	27,400.00	28,000.00	27,000.00	27,550.00	27,109.90	2,488,498
2025-09-03	27,200.00	27,750.00	26,750.00	26,850.00	26,421.09	2,502,378
2025-08-29	28,500.00	28,500.00	27,100.00	27,150.00	26,716.29	3,019,889
2025-08-28	26,800.00	28,600.00	26,750.00	28,000.00	27,552.72	6,980,989
2025-08-27	26,750.00	27,350.00	26,550.00	26,800.00	26,371.89	3,442,203
2025-08-26	25,500.00	26,750.00	25,200.00	26,750.00	26,322.68	4,658,421
2025-08-25	24,300.00	25,900.00	24,300.00	25,000.00	24,600.64	4,681,384
2025-08-22	25,500.00	25,650.00	24,250.00	24,250.00	23,862.62	7,348,256
2025-08-21	27,250.00	27,350.00	26,000.00	26,050.00	25,633.87	4,941,570
2025-08-20	27,900.00	27,900.00	26,000.00	27,250.00	26,814.70	7,664,717
2025-08-19	27,100.00	28,000.00	26,600.00	27,600.00	27,159.11	7,453,104
2025-08-18	26,550.00	27,750.00	26,250.00	27,100.00	26,667.09	4,465,600
2025-08-15	26,900.00	28,150.00	26,400.00	26,600.00	26,175.08	6,279,637
2025-08-14	27,200.00	27,250.00	26,250.00	26,750.00	26,322.68	4,287,780
2025-08-13	27,150.00	27,150.00	26,200.00	27,100.00	26,667.09	6,391,398
2025-08-12	26,450.00	27,500.00	26,450.00	27,100.00	26,667.09	4,500,441
2025-08-11	27,800.00	27,900.00	26,350.00	26,550.00	26,125.88	5,465,330
2025-08-08	28,200.00	28,200.00	26,500.00	27,400.00	26,962.30	7,226,558
2025-08-07	27,000.00	27,800.00	26,650.00	27,800.00	27,355.91	8,897,150
2025-08-06	24,550.00	26,000.00	24,400.00	26,000.00	25,584.66	6,808,347
2025-08-05	25,700.00	25,700.00	23,500.00	24,300.00	23,911.82	7,872,791

← NewerPage 5 of 21 · 1,249 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.