Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	17,200.00	17,200.00	17,200.00	17,200.00	10,945.26	300
2023-05-15	17,100.00	17,100.00	17,100.00	17,100.00	10,881.62	1,000
2023-05-09	16,950.00	17,100.00	16,950.00	17,100.00	10,881.62	200
2023-05-08	17,200.00	17,200.00	17,000.00	17,000.00	10,817.98	300
2023-05-05	16,700.00	16,750.00	16,700.00	16,700.00	10,627.08	500
2023-04-28	17,600.00	17,600.00	17,600.00	17,600.00	11,199.80	100
2023-04-27	18,800.00	18,800.00	18,800.00	18,800.00	11,963.42	100
2023-04-25	17,800.00	17,800.00	17,800.00	17,800.00	11,327.07	500
2023-04-21	17,800.00	17,800.00	17,800.00	17,800.00	11,327.07	100
2023-04-18	17,800.00	17,800.00	17,800.00	17,800.00	11,327.07	300
2023-04-17	17,850.00	17,850.00	17,850.00	17,850.00	11,358.88	500
2023-04-12	17,200.00	17,850.00	17,100.00	17,850.00	11,358.88	3,000
2023-04-10	17,050.00	18,300.00	16,800.00	18,300.00	11,645.24	1,100
2023-04-06	17,950.00	17,950.00	17,950.00	17,950.00	11,422.52	400
2023-04-05	17,450.00	19,250.00	17,450.00	19,250.00	12,249.78	400
2023-03-31	18,000.00	18,000.00	18,000.00	18,000.00	11,454.34	200
2023-03-30	17,200.00	18,000.00	17,100.00	18,000.00	11,454.34	300
2023-03-29	18,000.00	18,000.00	18,000.00	18,000.00	11,454.34	300
2023-03-28	18,050.00	18,050.00	18,050.00	18,050.00	11,486.15	100
2023-03-27	18,500.00	18,500.00	18,500.00	18,500.00	11,772.51	300
2023-03-24	18,700.00	18,700.00	18,700.00	18,700.00	11,390.70	500
2023-03-23	18,700.00	18,700.00	18,700.00	18,700.00	11,390.70	300
2023-03-22	18,650.00	18,650.00	18,650.00	18,650.00	11,360.25	1,900
2023-03-21	18,850.00	18,850.00	18,800.00	18,850.00	11,482.07	900
2023-03-20	21,400.00	21,450.00	18,750.00	18,750.00	11,421.16	1,800
2023-03-17	18,000.00	20,050.00	18,000.00	20,050.00	12,213.03	2,300
2023-03-13	18,800.00	18,800.00	18,800.00	18,800.00	11,451.61	100
2023-03-10	18,700.00	18,700.00	18,700.00	18,700.00	11,390.70	800
2023-03-09	19,800.00	19,800.00	19,800.00	19,800.00	12,060.74	100
2023-03-07	19,850.00	19,850.00	19,850.00	19,850.00	12,091.20	100
2023-03-02	19,900.00	19,900.00	19,900.00	19,900.00	12,121.66	700
2023-03-01	19,900.00	19,900.00	19,900.00	19,900.00	12,121.66	500
2023-02-23	19,300.00	19,300.00	19,300.00	19,300.00	11,756.18	100
2023-02-21	18,900.00	18,900.00	18,600.00	18,600.00	11,329.79	400
2023-02-20	17,700.00	17,700.00	17,700.00	17,700.00	10,781.57	100
2023-02-16	17,850.00	17,850.00	17,750.00	17,750.00	10,812.03	300
2023-02-15	20,400.00	20,400.00	19,050.00	19,050.00	11,603.90	200
2023-02-08	20,450.00	20,450.00	20,450.00	20,450.00	12,456.68	200
2023-02-03	17,700.00	19,400.00	17,700.00	19,400.00	11,817.09	200
2023-01-30	18,400.00	18,400.00	18,400.00	18,400.00	11,207.96	100
2023-01-27	17,400.00	18,400.00	17,350.00	18,400.00	11,207.96	500
2023-01-19	17,950.00	17,950.00	17,200.00	17,200.00	10,477.01	200
2023-01-18	17,950.00	17,950.00	17,950.00	17,950.00	10,933.86	100
2023-01-13	19,200.00	19,200.00	19,200.00	19,200.00	11,695.27	100
2023-01-12	19,400.00	19,400.00	19,400.00	19,400.00	11,817.09	200
2023-01-11	20,900.00	20,900.00	20,850.00	20,850.00	12,700.33	500
2023-01-06	18,600.00	19,900.00	18,600.00	19,900.00	12,121.66	2,400
2023-01-05	19,000.00	19,950.00	18,950.00	19,950.00	12,152.11	800
2023-01-03	19,950.00	19,950.00	19,950.00	19,950.00	12,152.11	800
2022-12-28	18,250.00	19,950.00	18,250.00	19,950.00	12,152.11	2,400
2022-12-27	19,600.00	19,600.00	19,600.00	19,600.00	11,938.92	100
2022-12-26	18,450.00	18,500.00	18,400.00	18,400.00	11,207.96	1,500
2022-12-23	18,000.00	18,000.00	16,750.00	18,000.00	10,964.31	300
2022-12-21	17,100.00	17,800.00	16,650.00	17,800.00	10,842.49	600
2022-12-20	17,900.00	17,900.00	17,900.00	17,900.00	10,903.40	300
2022-12-19	20,500.00	20,500.00	18,000.00	18,000.00	10,964.31	900
2022-12-15	19,200.00	19,250.00	19,200.00	19,200.00	11,695.27	2,500
2022-12-13	20,650.00	20,650.00	20,600.00	20,600.00	12,548.05	700
2022-12-12	20,600.00	20,700.00	20,600.00	20,700.00	12,608.96	500
2022-12-09	19,350.00	20,700.00	19,350.00	20,700.00	12,608.96	2,800

← NewerPage 13 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.