Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	18,000.00	18,850.00	17,950.00	18,450.00	18,155.27	3,637,700
2024-11-08	17,900.00	18,400.00	17,700.00	18,200.00	17,909.27	2,395,800
2024-11-07	18,250.00	18,300.00	17,650.00	17,850.00	17,564.86	3,279,400
2024-11-06	33,500.00	35,300.00	33,400.00	34,600.00	17,023.64	7,432,800
2024-11-05	33,100.00	33,500.00	33,000.00	33,400.00	16,433.23	2,736,000
2024-11-04	33,450.00	33,450.00	32,800.00	32,900.00	16,187.22	1,308,600
2024-11-01	33,000.00	33,450.00	33,000.00	33,150.00	16,310.22	1,237,000
2024-10-31	33,200.00	33,200.00	32,950.00	33,150.00	16,310.22	873,800
2024-10-30	32,850.00	33,300.00	32,850.00	33,100.00	16,285.62	866,600
2024-10-29	32,800.00	33,350.00	32,650.00	32,850.00	16,162.62	1,149,000
2024-10-28	32,600.00	32,900.00	32,550.00	32,700.00	16,088.82	448,600
2024-10-25	32,900.00	33,000.00	32,550.00	32,550.00	16,015.02	1,295,000
2024-10-24	33,050.00	33,200.00	32,800.00	32,850.00	16,162.62	1,273,200
2024-10-23	33,000.00	33,350.00	32,600.00	33,050.00	16,261.02	1,658,200
2024-10-22	33,500.00	33,700.00	32,500.00	33,300.00	16,384.03	1,994,800
2024-10-21	33,300.00	33,900.00	33,300.00	33,450.00	16,457.83	1,150,000
2024-10-18	33,150.00	33,600.00	33,150.00	33,300.00	16,384.03	1,659,800
2024-10-17	33,500.00	33,500.00	32,950.00	33,200.00	16,334.82	1,250,600
2024-10-16	33,200.00	33,600.00	33,050.00	33,300.00	16,384.03	758,600
2024-10-15	33,450.00	33,600.00	33,150.00	33,150.00	16,310.22	1,479,400
2024-10-14	33,750.00	33,900.00	33,300.00	33,400.00	16,433.23	1,608,400
2024-10-11	33,250.00	33,300.00	33,000.00	33,100.00	16,285.62	725,000
2024-10-10	34,000.00	34,000.00	33,650.00	33,700.00	16,334.82	1,167,200
2024-10-09	33,450.00	33,900.00	33,250.00	33,650.00	16,310.59	1,159,000
2024-10-08	33,300.00	33,450.00	33,100.00	33,150.00	16,068.23	1,638,200
2024-10-07	33,300.00	33,350.00	32,950.00	33,150.00	16,068.23	1,488,600
2024-10-04	33,950.00	33,950.00	33,050.00	33,050.00	16,019.76	1,752,800
2024-10-03	33,700.00	34,500.00	33,450.00	33,700.00	16,334.82	3,015,800
2024-10-02	33,200.00	33,600.00	33,200.00	33,450.00	16,213.65	1,834,800
2024-10-01	33,500.00	33,600.00	33,000.00	33,450.00	16,213.65	2,255,400
2024-09-30	33,800.00	33,900.00	33,250.00	33,450.00	16,213.65	2,061,800
2024-09-27	32,800.00	33,300.00	32,600.00	33,250.00	16,116.70	4,109,200
2024-09-26	32,200.00	33,000.00	32,200.00	32,500.00	15,753.17	2,218,400
2024-09-25	32,150.00	32,150.00	31,950.00	32,150.00	15,583.52	1,296,400
2024-09-24	32,000.00	32,000.00	31,500.00	31,900.00	15,462.34	891,200
2024-09-23	32,300.00	32,300.00	31,950.00	31,950.00	15,486.58	833,800
2024-09-20	32,350.00	32,350.00	32,100.00	32,150.00	15,583.52	1,161,400
2024-09-19	31,650.00	32,100.00	31,500.00	32,100.00	15,559.28	1,018,800
2024-09-18	31,600.00	31,950.00	31,350.00	31,650.00	15,341.16	1,258,000
2024-09-17	31,100.00	31,500.00	30,800.00	31,500.00	15,268.46	864,800
2024-09-16	31,700.00	31,850.00	31,100.00	31,100.00	15,074.57	852,000
2024-09-13	31,700.00	32,000.00	31,500.00	31,550.00	15,292.69	957,000
2024-09-12	32,150.00	32,200.00	31,850.00	31,850.00	15,438.11	615,600
2024-09-11	32,000.00	32,150.00	31,650.00	31,950.00	15,486.58	790,800
2024-09-10	31,600.00	32,300.00	31,600.00	32,000.00	15,510.81	1,642,200
2024-09-09	31,350.00	31,750.00	31,300.00	31,550.00	15,292.69	773,800
2024-09-06	31,000.00	31,600.00	31,000.00	31,350.00	15,195.75	911,400
2024-09-05	31,300.00	31,900.00	31,200.00	31,200.00	15,123.04	1,230,000
2024-09-04	31,600.00	31,800.00	31,350.00	31,400.00	15,219.98	1,306,000
2024-08-30	32,250.00	32,350.00	31,850.00	31,900.00	15,462.34	1,433,000
2024-08-29	32,000.00	32,400.00	32,000.00	32,250.00	15,631.99	813,600
2024-08-28	32,500.00	32,550.00	31,950.00	32,200.00	15,607.76	1,933,400
2024-08-27	32,550.00	32,700.00	32,450.00	32,500.00	15,753.17	1,049,400
2024-08-26	33,350.00	33,400.00	32,550.00	32,550.00	15,777.40	1,227,400
2024-08-23	32,600.00	33,550.00	32,400.00	32,850.00	15,922.82	2,822,200
2024-08-22	33,000.00	33,000.00	32,500.00	32,600.00	15,801.64	1,106,800
2024-08-21	32,800.00	33,050.00	32,550.00	32,800.00	15,898.58	1,431,200
2024-08-20	32,550.00	33,150.00	32,300.00	33,000.00	15,995.53	2,346,400
2024-08-19	32,600.00	32,850.00	32,300.00	32,550.00	15,777.40	1,866,400
2024-08-16	31,400.00	32,500.00	31,250.00	32,400.00	15,704.70	2,453,800

← NewerPage 9 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.