Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	16,450.00	16,450.00	15,750.00	15,750.00	10,533.25	500
2023-11-16	16,100.00	16,550.00	16,100.00	16,500.00	11,034.83	5,000
2023-11-15	15,500.00	16,000.00	15,500.00	15,650.00	10,466.37	1,000
2023-11-14	16,400.00	16,450.00	16,400.00	16,450.00	11,001.39	700
2023-11-13	15,500.00	16,450.00	15,500.00	15,500.00	10,366.05	3,100
2023-11-10	15,500.00	15,500.00	15,500.00	15,500.00	10,366.05	600
2023-11-09	16,500.00	16,500.00	16,000.00	16,000.00	10,700.44	3,400
2023-11-08	15,500.00	16,550.00	15,500.00	16,500.00	11,034.83	5,300
2023-11-07	15,500.00	15,500.00	15,500.00	15,500.00	10,366.05	1,100
2023-11-06	15,800.00	16,050.00	15,800.00	16,050.00	10,733.88	1,300
2023-11-03	15,500.00	15,500.00	15,500.00	15,500.00	10,366.05	1,600
2023-11-02	15,000.00	15,500.00	15,000.00	15,500.00	10,366.05	1,700
2023-11-01	15,500.00	15,500.00	14,650.00	14,850.00	9,931.35	1,400
2023-10-31	15,450.00	15,450.00	15,450.00	15,450.00	10,332.61	300
2023-10-30	16,000.00	16,650.00	16,000.00	16,450.00	11,001.39	2,100
2023-10-27	15,100.00	16,500.00	15,100.00	16,300.00	10,901.08	3,800
2023-10-26	15,000.00	16,200.00	14,600.00	15,600.00	10,432.93	5,700
2023-10-25	17,700.00	17,700.00	15,500.00	15,600.00	10,432.93	5,900
2023-10-24	16,500.00	17,550.00	16,500.00	16,550.00	11,068.27	1,400
2023-10-23	16,250.00	16,500.00	15,500.00	16,500.00	11,034.83	10,800
2023-10-20	15,450.00	15,450.00	15,450.00	15,450.00	10,332.61	400
2023-10-18	15,400.00	16,200.00	15,400.00	16,200.00	10,834.20	800
2023-10-16	15,350.00	15,850.00	15,300.00	15,450.00	10,332.61	1,900
2023-10-13	15,350.00	15,350.00	15,350.00	15,350.00	10,265.74	800
2023-10-12	15,200.00	15,200.00	15,200.00	15,200.00	10,165.42	4,000
2023-10-11	15,500.00	15,500.00	15,500.00	15,500.00	10,366.05	400
2023-10-10	15,150.00	16,200.00	15,150.00	15,750.00	10,533.25	5,000
2023-10-09	15,200.00	15,200.00	15,200.00	15,200.00	10,165.42	1,600
2023-10-06	15,500.00	15,500.00	15,200.00	15,200.00	10,165.42	600
2023-10-05	15,000.00	15,000.00	15,000.00	15,000.00	10,031.66	200
2023-10-04	15,100.00	15,100.00	15,100.00	15,100.00	10,098.54	1,600
2023-10-03	15,900.00	15,900.00	15,000.00	15,100.00	10,098.54	2,600
2023-10-02	16,600.00	16,600.00	16,500.00	16,500.00	10,499.81	4,200
2023-09-29	16,700.00	16,700.00	16,500.00	16,500.00	10,499.81	8,100
2023-09-28	16,500.00	16,600.00	16,000.00	16,600.00	10,563.44	2,500
2023-09-27	16,550.00	16,600.00	15,500.00	16,600.00	10,563.44	1,300
2023-09-25	16,500.00	16,500.00	16,500.00	16,500.00	10,499.81	900
2023-09-22	16,700.00	16,700.00	16,500.00	16,500.00	10,499.81	3,200
2023-09-21	16,700.00	16,850.00	16,700.00	16,700.00	10,627.08	8,700
2023-09-20	16,000.00	16,600.00	16,000.00	16,600.00	10,563.44	2,300
2023-09-19	16,000.00	16,000.00	16,000.00	16,000.00	10,181.63	1,000
2023-09-18	16,100.00	16,100.00	15,900.00	16,000.00	10,181.63	2,000
2023-09-15	15,650.00	15,650.00	15,600.00	15,600.00	9,927.09	2,100
2023-09-14	15,700.00	15,700.00	15,700.00	15,700.00	9,990.73	4,500
2023-09-13	16,600.00	16,600.00	15,700.00	15,700.00	9,990.73	500
2023-09-12	16,600.00	16,600.00	16,600.00	16,600.00	10,563.44	100
2023-09-11	16,400.00	16,400.00	16,400.00	16,400.00	10,436.17	2,300
2023-09-08	16,500.00	16,500.00	16,400.00	16,400.00	10,436.17	600
2023-09-07	16,500.00	16,500.00	16,500.00	16,500.00	10,499.81	1,700
2023-09-06	16,500.00	16,500.00	16,500.00	16,500.00	10,499.81	600
2023-09-05	16,500.00	16,500.00	16,500.00	16,500.00	10,499.81	1,000
2023-08-31	16,500.00	16,600.00	16,500.00	16,500.00	10,499.81	2,300
2023-08-30	17,400.00	17,400.00	16,900.00	17,000.00	10,817.98	5,300
2023-08-29	16,400.00	17,000.00	16,300.00	16,300.00	10,372.54	2,100
2023-08-28	15,700.00	16,000.00	15,700.00	16,000.00	10,181.63	400
2023-08-25	15,700.00	17,150.00	15,050.00	15,700.00	9,990.73	3,900
2023-08-24	15,050.00	16,050.00	15,050.00	16,050.00	10,213.45	9,900
2023-08-23	15,000.00	15,000.00	15,000.00	15,000.00	9,545.28	6,500
2023-08-22	15,050.00	15,050.00	14,950.00	15,000.00	9,545.28	3,200
2023-08-21	15,550.00	15,550.00	15,500.00	15,550.00	9,895.27	2,200

← NewerPage 11 of 18 · 1,042 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	800.0000 VND
2026-05-28	700.0000 VND
2025-08-22	800.0000 VND
2025-05-15	500.0000 VND
2025-04-03	500.0000 VND
2024-12-24	1,000.0000 VND
2024-05-16	2,000.0000 VND
2024-01-12	700.0000 VND
2023-10-03	800.0000 VND
2023-03-27	800.0000 VND
2022-09-07	700.0000 VND
2022-05-13	1,200.0000 VND
2022-03-30	800.0000 VND
2021-12-17	700.0000 VND
2021-04-28	800.0000 VND
2020-08-12	700.0000 VND
2020-06-08	500.0000 VND
2019-12-30	1,000.0000 VND
2019-01-11	600.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.