Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15,200.00	15,250.00	14,700.00	15,000.00	14,760.38	1,478,713
2025-05-09	15,500.00	15,500.00	14,550.00	15,100.00	14,858.79	1,977,275
2025-05-08	15,750.00	15,750.00	15,250.00	15,600.00	15,350.80	1,323,321
2025-05-07	15,600.00	15,800.00	15,250.00	15,750.00	15,498.40	687,248
2025-05-06	14,450.00	15,700.00	14,250.00	15,700.00	15,449.20	3,802,836
2025-05-05	15,000.00	15,350.00	15,000.00	15,300.00	15,055.59	426,212
2025-04-29	15,050.00	15,350.00	14,850.00	15,050.00	14,809.58	765,200
2025-04-28	15,450.00	15,450.00	15,050.00	15,050.00	14,809.58	564,500
2025-04-25	15,850.00	15,850.00	15,400.00	15,450.00	15,203.19	661,400
2025-04-24	15,400.00	16,400.00	15,400.00	15,850.00	15,596.81	1,267,300
2025-04-23	15,100.00	15,550.00	15,100.00	15,400.00	15,153.99	1,021,100
2025-04-22	15,600.00	15,600.00	14,450.00	14,900.00	14,661.98	1,252,700
2025-04-21	15,400.00	15,850.00	15,350.00	15,500.00	15,252.40	711,000
2025-04-18	15,300.00	15,750.00	15,100.00	15,250.00	15,006.39	1,807,300
2025-04-17	14,600.00	15,050.00	14,600.00	14,850.00	14,612.78	628,600
2025-04-16	15,400.00	15,450.00	14,800.00	14,800.00	14,563.58	878,500
2025-04-15	15,600.00	15,600.00	15,100.00	15,200.00	14,957.19	2,394,600
2025-04-14	14,500.00	15,100.00	14,300.00	15,100.00	14,858.79	1,559,500
2025-04-11	14,150.00	14,150.00	13,850.00	14,150.00	13,923.96	2,172,500
2025-04-10	13,250.00	13,250.00	13,250.00	13,250.00	13,038.34	358,500
2025-04-09	12,400.00	13,100.00	12,400.00	12,400.00	12,201.92	3,092,000
2025-04-08	13,300.00	13,700.00	13,300.00	13,300.00	13,087.54	3,486,600
2025-04-04	14,300.00	14,400.00	14,300.00	14,300.00	14,071.57	2,856,500
2025-04-03	15,350.00	15,550.00	15,350.00	15,350.00	15,104.79	1,619,700
2025-04-02	16,600.00	16,600.00	16,500.00	16,500.00	16,236.42	486,300
2025-04-01	16,450.00	16,650.00	16,450.00	16,500.00	16,236.42	515,900
2025-03-31	16,400.00	16,700.00	16,350.00	16,450.00	16,187.22	950,800
2025-03-28	16,400.00	16,600.00	16,400.00	16,400.00	16,138.02	646,100
2025-03-27	16,550.00	16,650.00	16,450.00	16,600.00	16,334.82	661,200
2025-03-26	16,850.00	16,900.00	16,550.00	16,550.00	16,285.62	675,100
2025-03-25	16,650.00	16,900.00	16,600.00	16,850.00	16,580.83	741,500
2025-03-24	16,750.00	16,900.00	16,500.00	16,600.00	16,334.82	1,296,000
2025-03-21	17,100.00	17,150.00	16,750.00	16,750.00	16,482.43	2,031,000
2025-03-20	17,250.00	17,350.00	17,000.00	17,100.00	16,826.84	1,460,600
2025-03-19	17,500.00	17,500.00	17,200.00	17,250.00	16,974.44	1,351,900
2025-03-18	17,200.00	17,600.00	17,150.00	17,450.00	17,171.25	2,501,700
2025-03-17	17,300.00	17,350.00	17,100.00	17,200.00	16,925.24	1,112,200
2025-03-14	17,250.00	17,350.00	17,150.00	17,200.00	16,925.24	1,249,700
2025-03-13	17,250.00	17,550.00	17,250.00	17,250.00	16,974.44	1,753,500
2025-03-12	17,500.00	17,500.00	17,250.00	17,250.00	16,974.44	1,216,100
2025-03-11	17,100.00	17,500.00	17,050.00	17,450.00	17,171.25	2,138,800
2025-03-10	17,700.00	17,750.00	17,200.00	17,300.00	17,023.64	1,548,300
2025-03-07	17,450.00	17,900.00	17,350.00	17,550.00	17,269.65	3,628,300
2025-03-06	17,200.00	17,450.00	17,100.00	17,450.00	17,171.25	1,853,100
2025-03-05	17,400.00	17,400.00	17,100.00	17,100.00	16,826.84	1,613,700
2025-03-04	17,500.00	17,500.00	17,150.00	17,350.00	17,072.84	1,950,000
2025-03-03	17,600.00	17,750.00	17,400.00	17,500.00	17,220.45	1,797,400
2025-02-28	17,650.00	17,850.00	17,550.00	17,600.00	17,318.85	2,224,500
2025-02-27	17,200.00	17,650.00	17,200.00	17,600.00	17,318.85	4,059,900
2025-02-26	17,200.00	17,300.00	17,100.00	17,200.00	16,925.24	1,179,100
2025-02-25	17,450.00	17,450.00	17,100.00	17,200.00	16,925.24	1,007,600
2025-02-24	17,300.00	17,400.00	17,050.00	17,250.00	16,974.44	1,206,900
2025-02-21	17,150.00	17,600.00	17,100.00	17,300.00	17,023.64	2,087,200
2025-02-20	17,400.00	17,450.00	17,100.00	17,150.00	16,876.04	2,095,400
2025-02-19	16,900.00	17,300.00	16,900.00	17,300.00	17,023.64	1,797,200
2025-02-18	16,800.00	17,100.00	16,800.00	16,850.00	16,580.83	1,135,600
2025-02-17	16,800.00	17,000.00	16,750.00	16,800.00	16,531.63	1,305,300
2025-02-14	16,900.00	16,950.00	16,700.00	16,750.00	16,482.43	1,102,800
2025-02-13	16,300.00	16,950.00	16,300.00	16,950.00	16,679.23	1,574,300
2025-02-12	16,750.00	16,850.00	16,300.00	16,400.00	16,138.02	1,748,100

← NewerPage 7 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.