Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	15,800.00	15,800.00	15,500.00	15,500.00	9,863.46	2,100
2023-08-17	17,550.00	17,550.00	16,500.00	16,500.00	10,499.81	8,500
2023-08-16	16,550.00	17,700.00	16,550.00	17,500.00	11,136.16	8,700
2023-08-15	15,500.00	16,550.00	15,500.00	16,550.00	10,531.63	18,100
2023-08-14	14,700.00	15,500.00	14,700.00	15,500.00	9,863.46	3,400
2023-08-11	15,150.00	15,200.00	15,150.00	15,200.00	9,672.55	600
2023-08-09	15,200.00	15,200.00	15,150.00	15,150.00	9,640.73	200
2023-08-08	15,300.00	15,300.00	15,050.00	15,050.00	9,577.10	2,500
2023-08-07	15,900.00	15,900.00	15,300.00	15,300.00	9,736.19	2,500
2023-08-04	15,500.00	15,500.00	15,200.00	15,200.00	9,672.55	7,000
2023-08-03	15,500.00	15,600.00	15,000.00	15,550.00	9,895.27	2,000
2023-08-02	15,000.00	15,700.00	15,000.00	15,700.00	9,990.73	1,400
2023-08-01	15,400.00	15,700.00	15,050.00	15,100.00	9,608.92	3,800
2023-07-31	15,050.00	15,100.00	15,050.00	15,050.00	9,577.10	400
2023-07-28	15,650.00	16,500.00	15,100.00	15,150.00	9,640.73	2,500
2023-07-27	15,650.00	15,650.00	15,650.00	15,650.00	9,958.91	1,000
2023-07-26	15,550.00	15,800.00	15,500.00	15,650.00	9,958.91	4,900
2023-07-25	15,550.00	15,550.00	15,500.00	15,500.00	9,863.46	3,800
2023-07-24	15,600.00	15,600.00	15,550.00	15,550.00	9,895.27	400
2023-07-21	15,700.00	15,700.00	15,550.00	15,550.00	9,895.27	2,300
2023-07-19	15,800.00	15,800.00	15,700.00	15,700.00	9,990.73	3,100
2023-07-17	15,750.00	15,750.00	15,700.00	15,700.00	9,990.73	500
2023-07-14	15,700.00	15,700.00	15,700.00	15,700.00	9,990.73	2,300
2023-07-13	15,600.00	15,600.00	15,600.00	15,600.00	9,927.09	300
2023-07-12	15,450.00	15,500.00	15,450.00	15,500.00	9,863.46	300
2023-07-11	15,150.00	15,500.00	15,150.00	15,500.00	9,863.46	1,200
2023-07-10	15,150.00	15,150.00	15,150.00	15,150.00	9,640.73	2,100
2023-07-07	15,050.00	15,100.00	15,050.00	15,100.00	9,608.92	600
2023-07-06	15,100.00	15,100.00	15,100.00	15,100.00	9,608.92	100
2023-07-05	15,350.00	15,600.00	14,700.00	15,600.00	9,927.09	12,500
2023-07-04	15,800.00	15,800.00	15,650.00	15,650.00	9,958.91	5,300
2023-07-03	15,100.00	15,800.00	15,100.00	15,800.00	10,054.36	800
2023-06-30	15,000.00	15,000.00	15,000.00	15,000.00	9,545.28	1,500
2023-06-28	15,650.00	15,650.00	15,650.00	15,650.00	9,958.91	11,900
2023-06-26	15,650.00	15,650.00	15,650.00	15,650.00	9,958.91	5,100
2023-06-23	14,900.00	15,950.00	14,900.00	15,850.00	10,086.18	3,400
2023-06-22	14,850.00	14,950.00	14,850.00	14,950.00	9,513.46	200
2023-06-21	14,850.00	15,000.00	14,850.00	15,000.00	9,545.28	1,100
2023-06-20	14,800.00	15,150.00	14,800.00	15,150.00	9,640.73	200
2023-06-19	14,650.00	14,750.00	14,650.00	14,750.00	9,386.19	1,000
2023-06-16	15,100.00	15,100.00	14,800.00	14,850.00	9,449.83	6,100
2023-06-15	15,200.00	15,200.00	15,200.00	15,200.00	9,672.55	1,500
2023-06-14	15,500.00	15,500.00	15,300.00	15,300.00	9,736.19	800
2023-06-13	15,800.00	15,800.00	15,000.00	15,300.00	9,736.19	1,700
2023-06-12	15,400.00	15,900.00	15,400.00	15,800.00	10,054.36	6,900
2023-06-09	15,550.00	15,550.00	15,000.00	15,000.00	9,545.28	3,500
2023-06-08	15,500.00	15,550.00	15,500.00	15,550.00	9,895.27	2,800
2023-06-07	15,400.00	15,500.00	14,700.00	15,500.00	9,863.46	4,500
2023-06-06	15,400.00	15,400.00	15,300.00	15,350.00	9,768.00	4,800
2023-06-05	15,300.00	15,950.00	15,300.00	15,400.00	9,799.82	3,200
2023-06-02	14,850.00	15,300.00	14,850.00	15,300.00	9,736.19	1,700
2023-06-01	14,700.00	14,850.00	14,650.00	14,850.00	9,449.83	7,200
2023-05-31	14,500.00	14,750.00	14,500.00	14,750.00	9,386.19	3,200
2023-05-30	15,050.00	15,050.00	14,450.00	14,500.00	9,227.10	5,500
2023-05-29	14,000.00	14,400.00	14,000.00	14,400.00	9,163.47	4,900
2023-05-26	13,900.00	13,900.00	12,900.00	13,900.00	8,845.29	13,100
2023-05-25	15,750.00	15,750.00	13,800.00	13,850.00	8,813.48	8,800
2023-05-24	15,050.00	15,050.00	14,000.00	14,800.00	9,418.01	10,100
2023-05-23	15,750.00	17,100.00	14,900.00	14,900.00	9,481.65	50,500
2023-05-22	16,700.00	16,700.00	16,000.00	16,000.00	10,181.63	17,900

← NewerPage 12 of 18 · 1,039 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.