Nam A Commercial Joint Stock Bank Ordinary Shares historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-06 | 17,000.00 | 17,050.00 | 16,800.00 | 17,000.00 | 11,333.33 | 3,037,800 |
| 2025-03-05 | 17,000.00 | 17,300.00 | 16,950.00 | 17,000.00 | 11,333.33 | 2,689,500 |
| 2025-03-04 | 16,800.00 | 17,250.00 | 16,800.00 | 17,000.00 | 11,333.33 | 4,609,950 |
| 2025-03-03 | 17,700.00 | 17,700.00 | 16,500.00 | 16,900.00 | 11,266.67 | 6,618,450 |
| 2025-02-28 | 17,700.00 | 18,000.00 | 17,600.00 | 17,700.00 | 11,800.00 | 2,335,650 |
| 2025-02-27 | 18,100.00 | 18,200.00 | 17,850.00 | 17,900.00 | 11,933.33 | 2,390,100 |
| 2025-02-26 | 17,600.00 | 18,250.00 | 17,550.00 | 18,100.00 | 12,066.67 | 4,982,550 |
| 2025-02-25 | 17,750.00 | 17,850.00 | 17,450.00 | 17,650.00 | 11,766.67 | 2,805,000 |
| 2025-02-24 | 17,600.00 | 17,900.00 | 17,500.00 | 17,750.00 | 11,833.33 | 2,326,050 |
| 2025-02-21 | 17,900.00 | 17,950.00 | 17,600.00 | 17,700.00 | 11,800.00 | 1,810,050 |
| 2025-02-20 | 17,200.00 | 18,000.00 | 17,200.00 | 17,850.00 | 11,900.00 | 5,644,800 |
| 2025-02-19 | 17,100.00 | 17,400.00 | 17,000.00 | 17,200.00 | 11,466.67 | 2,884,650 |
| 2025-02-18 | 17,200.00 | 17,450.00 | 17,050.00 | 17,200.00 | 11,466.67 | 2,368,200 |
| 2025-02-17 | 17,300.00 | 17,400.00 | 17,150.00 | 17,250.00 | 11,500.00 | 2,084,550 |
| 2025-02-14 | 17,350.00 | 17,550.00 | 17,300.00 | 17,300.00 | 11,533.33 | 2,002,050 |
| 2025-02-13 | 17,400.00 | 17,550.00 | 17,050.00 | 17,350.00 | 11,566.67 | 2,149,950 |
| 2025-02-12 | 17,500.00 | 17,800.00 | 17,350.00 | 17,400.00 | 11,600.00 | 2,482,350 |
| 2025-02-11 | 17,250.00 | 17,600.00 | 17,250.00 | 17,450.00 | 11,633.33 | 1,903,350 |
| 2025-02-10 | 17,200.00 | 17,600.00 | 17,000.00 | 17,400.00 | 11,600.00 | 3,306,900 |
| 2025-02-07 | 17,000.00 | 17,300.00 | 17,000.00 | 17,150.00 | 11,433.33 | 2,786,100 |
| 2025-02-06 | 17,400.00 | 17,500.00 | 17,000.00 | 17,050.00 | 11,366.67 | 2,584,950 |
| 2025-02-05 | 16,750.00 | 17,400.00 | 16,700.00 | 17,300.00 | 11,533.33 | 3,537,600 |
| 2025-02-04 | 16,550.00 | 16,800.00 | 16,550.00 | 16,750.00 | 11,166.67 | 2,082,150 |
| 2025-02-03 | 16,850.00 | 16,850.00 | 16,550.00 | 16,550.00 | 11,033.33 | 1,804,500 |
| 2025-01-31 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 11,266.67 | 0 |
| 2025-01-30 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 11,266.67 | 0 |
| 2025-01-29 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 11,266.67 | 0 |
| 2025-01-28 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 11,266.67 | 0 |
| 2025-01-27 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 11,266.67 | 0 |
| 2025-01-24 | 16,400.00 | 16,900.00 | 16,300.00 | 16,900.00 | 11,266.67 | 3,768,750 |
| 2025-01-23 | 16,250.00 | 16,550.00 | 16,250.00 | 16,400.00 | 10,933.33 | 1,638,600 |
| 2025-01-22 | 16,300.00 | 16,400.00 | 16,050.00 | 16,200.00 | 10,800.00 | 1,897,050 |
| 2025-01-21 | 16,450.00 | 16,450.00 | 16,150.00 | 16,350.00 | 10,900.00 | 1,897,650 |
| 2025-01-20 | 16,500.00 | 16,550.00 | 16,300.00 | 16,500.00 | 11,000.00 | 1,502,850 |
| 2025-01-17 | 16,100.00 | 16,450.00 | 16,050.00 | 16,400.00 | 10,933.33 | 2,072,250 |
| 2025-01-16 | 16,150.00 | 16,250.00 | 16,000.00 | 16,050.00 | 10,700.00 | 1,746,750 |
| 2025-01-15 | 16,150.00 | 16,250.00 | 16,000.00 | 16,050.00 | 10,700.00 | 1,746,750 |
| 2025-01-14 | 16,300.00 | 16,300.00 | 16,000.00 | 16,100.00 | 10,733.33 | 16,852,950 |
| 2025-01-13 | 16,400.00 | 16,500.00 | 15,800.00 | 16,200.00 | 10,800.00 | 3,282,150 |
| 2025-01-10 | 17,050.00 | 17,200.00 | 16,300.00 | 16,450.00 | 10,966.67 | 17,487,900 |
| 2025-01-09 | 17,100.00 | 18,000.00 | 16,700.00 | 17,050.00 | 11,366.67 | 17,671,950 |
| 2025-01-08 | 16,900.00 | 17,450.00 | 16,900.00 | 17,050.00 | 11,366.67 | 15,741,750 |
| 2025-01-07 | 15,800.00 | 16,900.00 | 15,800.00 | 16,900.00 | 11,266.67 | 22,104,900 |
| 2025-01-06 | 15,650.00 | 15,950.00 | 15,650.00 | 15,800.00 | 10,533.33 | 14,715,600 |
| 2025-01-03 | 15,850.00 | 15,950.00 | 15,650.00 | 15,650.00 | 10,433.33 | 4,035,300 |
| 2025-01-02 | 16,000.00 | 16,050.00 | 15,800.00 | 15,950.00 | 10,633.33 | 1,918,050 |
| 2025-01-01 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 10,633.33 | 0 |
| 2024-12-31 | 16,050.00 | 16,100.00 | 15,900.00 | 15,950.00 | 10,633.33 | 1,243,200 |
| 2024-12-30 | 16,100.00 | 16,150.00 | 16,000.00 | 16,050.00 | 10,700.00 | 6,945,150 |
| 2024-12-27 | 15,900.00 | 16,150.00 | 15,900.00 | 16,050.00 | 10,700.00 | 5,393,400 |
| 2024-12-26 | 16,000.00 | 16,050.00 | 15,800.00 | 15,950.00 | 10,633.33 | 1,627,500 |
| 2024-12-25 | 15,750.00 | 16,150.00 | 15,700.00 | 15,850.00 | 10,566.67 | 6,195,450 |
| 2024-12-24 | 15,800.00 | 15,800.00 | 15,650.00 | 15,750.00 | 10,500.00 | 1,587,300 |
| 2024-12-23 | 15,950.00 | 15,950.00 | 15,650.00 | 15,750.00 | 10,500.00 | 1,661,250 |
| 2024-12-20 | 15,600.00 | 16,050.00 | 15,500.00 | 15,500.00 | 10,333.33 | 3,671,400 |
| 2024-12-19 | 15,750.00 | 15,850.00 | 15,600.00 | 15,600.00 | 10,400.00 | 1,983,150 |
| 2024-12-18 | 15,900.00 | 15,950.00 | 15,700.00 | 15,900.00 | 10,600.00 | 1,751,100 |
| 2024-12-17 | 15,900.00 | 16,000.00 | 15,800.00 | 15,900.00 | 10,600.00 | 1,723,350 |
| 2024-12-16 | 16,000.00 | 16,100.00 | 15,850.00 | 15,900.00 | 10,600.00 | 1,999,200 |
| 2024-12-13 | 16,150.00 | 16,150.00 | 15,850.00 | 16,000.00 | 10,666.67 | 1,702,650 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.