Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	19,600.00	20,800.00	19,450.00	20,800.00	12,669.87	1,500
2022-12-06	19,500.00	20,900.00	19,500.00	20,900.00	12,730.78	200
2022-12-05	20,850.00	20,850.00	19,550.00	19,550.00	11,908.46	1,900
2022-12-02	18,650.00	21,000.00	18,600.00	21,000.00	12,791.70	300
2022-12-01	20,700.00	20,700.00	20,000.00	20,000.00	12,182.57	2,500
2022-11-30	19,300.00	20,700.00	19,300.00	20,700.00	12,608.96	200
2022-11-28	20,000.00	20,750.00	20,000.00	20,750.00	12,639.42	3,400
2022-11-25	22,000.00	22,000.00	20,000.00	20,000.00	12,182.57	900
2022-11-24	21,000.00	21,000.00	21,000.00	21,000.00	12,791.70	200
2022-11-23	20,900.00	21,000.00	20,900.00	21,000.00	12,791.70	600
2022-11-22	20,950.00	20,950.00	20,950.00	20,950.00	12,761.24	100
2022-11-21	19,650.00	19,650.00	19,650.00	19,650.00	11,969.37	200
2022-11-18	18,400.00	18,400.00	18,350.00	18,400.00	11,207.96	1,500
2022-11-17	17,200.00	17,200.00	17,200.00	17,200.00	10,477.01	100
2022-11-16	15,000.00	16,100.00	15,000.00	16,100.00	9,806.97	1,100
2022-11-14	16,050.00	16,100.00	16,050.00	16,100.00	9,806.97	15,200
2022-11-11	16,050.00	16,050.00	16,050.00	16,050.00	9,776.51	100
2022-11-09	17,050.00	17,050.00	17,050.00	17,050.00	10,385.64	100
2022-11-07	18,100.00	18,100.00	18,050.00	18,050.00	10,994.77	400
2022-11-02	19,450.00	19,450.00	19,400.00	19,400.00	11,817.09	1,700
2022-11-01	19,400.00	19,500.00	19,400.00	19,450.00	11,847.55	1,700
2022-10-31	19,050.00	19,050.00	19,050.00	19,050.00	11,603.90	100
2022-10-27	19,000.00	19,050.00	19,000.00	19,050.00	11,603.90	500
2022-10-17	19,100.00	19,100.00	19,100.00	19,100.00	11,634.35	100
2022-10-13	18,650.00	18,650.00	18,650.00	18,650.00	11,360.25	100
2022-10-12	17,550.00	17,550.00	17,550.00	17,550.00	10,690.20	300
2022-10-11	17,500.00	17,500.00	17,500.00	17,500.00	10,659.75	300
2022-10-07	18,500.00	18,500.00	18,500.00	18,500.00	11,268.88	200
2022-10-06	18,450.00	18,500.00	18,450.00	18,500.00	11,268.88	400
2022-10-05	19,550.00	19,550.00	18,450.00	18,450.00	11,238.42	1,900
2022-10-04	19,650.00	19,650.00	19,650.00	19,650.00	11,969.37	1,300
2022-10-03	18,400.00	18,400.00	18,400.00	18,400.00	11,207.96	500
2022-09-30	18,350.00	18,400.00	18,350.00	18,400.00	11,207.96	2,200
2022-09-28	18,300.00	18,350.00	18,300.00	18,350.00	11,177.51	200
2022-09-26	18,100.00	18,100.00	18,100.00	18,100.00	11,025.22	200
2022-09-23	18,900.00	18,900.00	18,100.00	18,100.00	11,025.22	200
2022-09-22	20,000.00	20,000.00	19,300.00	19,300.00	11,756.18	600
2022-09-21	18,900.00	19,250.00	18,900.00	19,250.00	11,725.72	500
2022-09-20	19,050.00	19,050.00	19,000.00	19,000.00	11,573.44	200
2022-09-16	19,000.00	19,450.00	18,850.00	18,850.00	11,482.07	1,000
2022-09-15	20,000.00	20,000.00	18,750.00	19,850.00	12,091.20	2,700
2022-09-14	18,650.00	20,000.00	18,650.00	20,000.00	12,182.57	800
2022-09-13	20,000.00	20,000.00	20,000.00	20,000.00	12,182.57	2,600
2022-09-12	19,950.00	20,000.00	19,950.00	20,000.00	12,182.57	300
2022-09-08	19,350.00	19,500.00	19,350.00	19,400.00	11,817.09	400
2022-09-07	21,500.00	21,500.00	19,400.00	19,400.00	11,817.09	600
2022-09-06	21,000.00	22,400.00	21,000.00	21,500.00	12,669.87	2,800
2022-09-05	20,550.00	21,000.00	20,000.00	21,000.00	12,375.22	1,200
2022-08-31	20,500.00	20,500.00	20,500.00	20,500.00	12,080.58	800
2022-08-30	20,650.00	20,650.00	20,500.00	20,500.00	12,080.58	500
2022-08-29	19,800.00	20,450.00	19,800.00	20,300.00	11,962.72	5,900
2022-08-26	20,650.00	20,650.00	20,650.00	20,650.00	12,168.97	100
2022-08-25	19,900.00	20,800.00	19,900.00	20,800.00	12,257.36	1,400
2022-08-24	19,950.00	19,950.00	19,850.00	19,950.00	11,756.46	2,200
2022-08-23	19,600.00	19,900.00	19,600.00	19,900.00	11,727.00	700
2022-08-22	20,850.00	20,850.00	20,850.00	20,850.00	12,286.83	1,100
2022-08-19	20,900.00	20,900.00	20,900.00	20,900.00	12,316.29	2,000
2022-08-18	20,400.00	20,600.00	20,400.00	20,600.00	12,139.50	1,000
2022-08-17	20,300.00	20,300.00	20,000.00	20,000.00	11,785.93	600
2022-08-16	20,200.00	20,200.00	20,200.00	20,200.00	11,903.79	1,600

← NewerPage 14 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.