Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	20,600.00	20,600.00	20,600.00	20,600.00	12,139.50	400
2022-08-12	20,600.00	20,600.00	20,600.00	20,600.00	12,139.50	100
2022-08-11	20,550.00	20,750.00	20,550.00	20,550.00	12,110.04	1,600
2022-08-10	20,350.00	20,350.00	20,300.00	20,300.00	11,962.72	1,200
2022-08-09	20,750.00	20,800.00	20,750.00	20,800.00	12,257.36	300
2022-08-08	20,800.00	20,800.00	20,800.00	20,800.00	12,257.36	400
2022-08-05	20,700.00	20,800.00	20,100.00	20,800.00	12,257.36	1,400
2022-08-04	20,600.00	20,700.00	20,050.00	20,700.00	12,198.43	1,600
2022-08-03	20,200.00	20,200.00	20,050.00	20,050.00	11,815.39	400
2022-08-01	20,950.00	22,000.00	20,950.00	21,000.00	12,375.22	1,400
2022-07-29	20,800.00	20,800.00	20,700.00	20,700.00	12,198.43	1,400
2022-07-28	20,350.00	20,350.00	20,350.00	20,350.00	11,992.18	300
2022-07-27	19,600.00	20,300.00	19,600.00	20,300.00	11,962.72	600
2022-07-25	20,850.00	20,850.00	20,800.00	20,800.00	12,257.36	2,300
2022-07-22	20,500.00	20,950.00	20,400.00	20,800.00	12,257.36	1,500
2022-07-21	20,500.00	20,500.00	20,400.00	20,500.00	12,080.58	500
2022-07-19	20,550.00	20,700.00	20,550.00	20,550.00	12,110.04	400
2022-07-18	20,600.00	20,600.00	20,550.00	20,550.00	12,110.04	1,600
2022-07-15	20,200.00	20,600.00	20,200.00	20,600.00	12,139.50	700
2022-07-14	20,500.00	21,500.00	20,450.00	21,500.00	12,669.87	1,400
2022-07-13	21,950.00	21,950.00	20,350.00	21,300.00	12,552.01	2,200
2022-07-11	21,300.00	21,300.00	21,250.00	21,250.00	12,522.55	200
2022-07-08	21,600.00	22,150.00	21,300.00	21,300.00	12,552.01	4,000
2022-07-07	21,600.00	21,600.00	21,550.00	21,550.00	12,699.34	7,500
2022-07-05	22,100.00	22,100.00	20,250.00	21,600.00	12,728.80	6,100
2022-07-04	21,750.00	21,750.00	21,750.00	21,750.00	12,817.20	1,000
2022-07-01	22,000.00	22,050.00	20,550.00	21,700.00	12,787.73	4,200
2022-06-30	22,500.00	22,500.00	21,250.00	22,050.00	12,993.98	5,700
2022-06-29	23,000.00	23,000.00	22,800.00	22,800.00	13,435.96	400
2022-06-28	22,750.00	22,900.00	22,500.00	22,500.00	13,259.17	1,500
2022-06-27	22,750.00	23,000.00	22,700.00	22,750.00	13,406.49	2,700
2022-06-23	22,700.00	25,000.00	22,250.00	24,050.00	14,172.58	6,100
2022-06-22	23,800.00	23,850.00	22,700.00	23,500.00	13,848.46	6,500
2022-06-21	23,050.00	23,850.00	22,800.00	23,800.00	14,025.25	5,200
2022-06-20	23,000.00	24,350.00	23,000.00	23,900.00	14,084.18	3,600
2022-06-17	23,000.00	25,500.00	22,550.00	24,150.00	14,231.51	8,000
2022-06-16	23,100.00	23,950.00	23,000.00	23,850.00	14,054.72	7,200
2022-06-15	22,950.00	24,500.00	22,950.00	23,950.00	14,113.65	3,500
2022-06-14	23,050.00	24,850.00	22,500.00	24,500.00	14,437.76	7,000
2022-06-13	23,000.00	24,100.00	22,300.00	24,000.00	14,143.11	6,600
2022-06-10	23,300.00	24,450.00	23,000.00	23,300.00	13,730.60	5,200
2022-06-09	23,000.00	24,850.00	22,900.00	24,300.00	14,319.90	2,100
2022-06-08	23,000.00	24,850.00	22,800.00	24,400.00	14,378.83	5,200
2022-06-07	23,150.00	24,750.00	22,150.00	24,450.00	14,408.30	6,200
2022-06-06	23,000.00	24,800.00	23,000.00	23,150.00	13,642.21	1,900
2022-06-03	23,700.00	24,750.00	22,750.00	24,000.00	14,143.11	3,600
2022-06-02	22,650.00	24,500.00	22,450.00	24,250.00	14,290.44	4,400
2022-06-01	24,000.00	25,100.00	23,000.00	23,600.00	13,907.39	2,500
2022-05-31	23,000.00	24,400.00	22,100.00	24,000.00	14,143.11	3,100
2022-05-30	22,700.00	25,350.00	22,350.00	22,850.00	13,465.42	4,300
2022-05-27	23,250.00	24,000.00	22,550.00	24,000.00	14,143.11	3,300
2022-05-26	22,850.00	23,250.00	22,000.00	23,250.00	13,701.14	1,900
2022-05-25	21,550.00	23,100.00	21,550.00	22,900.00	13,494.89	4,700
2022-05-24	22,650.00	23,400.00	22,550.00	23,150.00	13,642.21	4,400
2022-05-23	23,650.00	23,650.00	22,100.00	23,350.00	13,760.07	1,700
2022-05-20	24,250.00	24,300.00	22,850.00	23,700.00	13,966.32	2,700
2022-05-19	23,200.00	24,700.00	21,550.00	24,500.00	14,437.76	7,000
2022-05-18	22,700.00	23,950.00	21,250.00	23,100.00	13,612.75	5,000
2022-05-17	24,100.00	24,100.00	22,600.00	22,700.00	13,377.03	3,000
2022-05-16	22,000.00	24,800.00	22,000.00	24,250.00	14,290.44	3,200

← NewerPage 15 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.