Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	16,550.00	16,800.00	16,550.00	16,750.00	16,482.43	1,161,800
2025-02-10	17,200.00	17,200.00	16,550.00	16,550.00	16,285.62	2,801,500
2025-02-07	17,350.00	17,400.00	17,150.00	17,250.00	16,974.44	1,260,300
2025-02-06	17,650.00	17,650.00	17,150.00	17,300.00	17,023.64	2,330,900
2025-02-05	17,750.00	17,750.00	17,350.00	17,450.00	17,171.25	1,775,300
2025-02-04	17,000.00	17,650.00	17,000.00	17,650.00	17,368.05	2,276,400
2025-02-03	16,950.00	17,050.00	16,750.00	17,000.00	16,728.43	1,312,800
2025-01-24	18,000.00	18,000.00	17,100.00	17,200.00	16,925.24	5,038,600
2025-01-23	18,300.00	18,450.00	18,300.00	18,300.00	18,007.67	630,700
2025-01-22	18,500.00	18,550.00	18,200.00	18,250.00	17,958.47	783,200
2025-01-21	18,900.00	19,100.00	18,500.00	18,500.00	18,204.47	740,700
2025-01-20	18,800.00	19,050.00	18,700.00	18,800.00	18,499.68	750,900
2025-01-17	18,650.00	18,750.00	18,500.00	18,700.00	18,401.28	774,300
2025-01-16	18,600.00	18,950.00	18,550.00	18,650.00	18,352.08	731,400
2025-01-15	18,400.00	18,650.00	18,150.00	18,600.00	18,302.88	701,700
2025-01-14	18,400.00	18,500.00	18,100.00	18,150.00	17,860.06	538,000
2025-01-13	18,100.00	18,650.00	18,050.00	18,400.00	18,106.07	1,201,500
2025-01-10	18,750.00	18,850.00	18,100.00	18,100.00	17,810.86	1,589,300
2025-01-09	19,000.00	19,000.00	18,600.00	18,750.00	18,450.48	726,700
2025-01-08	18,800.00	19,150.00	18,700.00	19,100.00	18,794.89	871,100
2025-01-07	18,950.00	18,950.00	18,350.00	18,750.00	18,450.48	1,445,400
2025-01-06	19,400.00	19,550.00	18,550.00	18,650.00	18,352.08	2,522,000
2025-01-03	19,900.00	19,950.00	19,450.00	19,450.00	19,139.30	1,378,800
2025-01-02	19,850.00	20,000.00	19,600.00	19,700.00	19,385.30	919,500
2024-12-31	19,650.00	20,150.00	19,600.00	19,800.00	19,483.71	1,464,700
2024-12-30	19,700.00	19,750.00	19,400.00	19,600.00	19,286.90	1,823,500
2024-12-27	20,150.00	20,300.00	19,600.00	19,800.00	19,483.71	2,764,600
2024-12-26	20,550.00	21,200.00	20,250.00	20,250.00	19,926.52	3,690,200
2024-12-25	20,450.00	20,550.00	20,200.00	20,500.00	20,172.52	1,538,900
2024-12-24	20,100.00	20,550.00	20,100.00	20,400.00	20,074.12	1,763,100
2024-12-23	20,500.00	20,500.00	20,100.00	20,100.00	19,778.91	2,288,000
2024-12-20	20,650.00	21,200.00	20,300.00	20,350.00	20,024.92	3,977,100
2024-12-19	20,300.00	20,800.00	20,200.00	20,600.00	20,270.93	1,866,400
2024-12-18	20,500.00	20,800.00	20,300.00	20,700.00	20,369.33	1,332,400
2024-12-17	21,000.00	21,350.00	20,450.00	20,450.00	20,123.32	2,225,900
2024-12-16	20,550.00	21,000.00	20,200.00	21,000.00	20,664.54	1,548,000
2024-12-13	20,300.00	20,950.00	20,050.00	20,550.00	20,221.73	2,384,300
2024-12-12	20,400.00	20,800.00	20,300.00	20,300.00	19,975.72	1,832,400
2024-12-11	21,100.00	21,100.00	20,200.00	20,500.00	20,172.52	3,045,600
2024-12-10	20,350.00	21,200.00	20,350.00	20,700.00	20,369.33	2,431,300
2024-12-09	20,000.00	20,450.00	19,900.00	20,350.00	20,024.92	2,440,400
2024-12-06	19,850.00	20,600.00	19,650.00	20,000.00	19,680.51	3,315,700
2024-12-05	18,150.00	19,400.00	18,000.00	19,400.00	19,090.10	3,310,100
2024-12-04	18,250.00	18,500.00	18,150.00	18,150.00	17,860.06	1,556,600
2024-12-03	18,450.00	18,750.00	18,250.00	18,300.00	18,007.67	1,726,000
2024-12-02	18,800.00	18,800.00	18,350.00	18,450.00	18,155.27	1,189,200
2024-11-29	17,900.00	18,450.00	17,850.00	18,450.00	18,155.27	2,234,500
2024-11-28	18,350.00	18,350.00	17,900.00	17,900.00	17,614.06	828,600
2024-11-27	18,100.00	18,200.00	17,900.00	18,200.00	17,909.27	640,300
2024-11-26	18,000.00	18,500.00	18,000.00	18,100.00	17,810.86	2,016,400
2024-11-25	17,700.00	17,950.00	17,700.00	17,900.00	17,614.06	697,100
2024-11-22	17,850.00	17,900.00	17,650.00	17,700.00	17,417.25	736,200
2024-11-21	17,750.00	17,900.00	17,500.00	17,900.00	17,614.06	546,300
2024-11-20	17,300.00	17,800.00	17,150.00	17,700.00	17,417.25	1,158,900
2024-11-19	18,200.00	18,350.00	17,300.00	17,300.00	17,023.64	1,477,500
2024-11-18	18,200.00	18,400.00	17,800.00	18,200.00	17,909.27	1,379,400
2024-11-15	18,100.00	18,500.00	17,700.00	18,200.00	17,909.27	2,538,700
2024-11-14	18,550.00	18,800.00	18,150.00	18,150.00	17,860.06	2,525,000
2024-11-13	18,050.00	18,500.00	17,950.00	18,500.00	18,204.47	2,017,500
2024-11-12	18,550.00	18,550.00	18,100.00	18,200.00	17,909.27	1,180,900

← NewerPage 8 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.