Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	24,000.00	24,050.00	21,800.00	23,400.00	13,789.53	4,300
2022-05-12	23,200.00	24,750.00	23,200.00	24,550.00	13,760.07	2,200
2022-05-11	24,900.00	24,900.00	23,600.00	24,450.00	13,704.02	1,400
2022-05-10	23,700.00	24,950.00	23,550.00	23,800.00	13,339.70	4,000
2022-05-09	23,600.00	25,900.00	23,600.00	25,000.00	14,012.29	900
2022-05-06	24,050.00	25,350.00	23,800.00	25,000.00	14,012.29	5,400
2022-05-05	25,000.00	25,650.00	23,550.00	25,000.00	14,012.29	3,000
2022-05-04	24,700.00	25,850.00	23,800.00	24,950.00	13,984.27	1,700
2022-04-29	23,550.00	24,700.00	23,550.00	24,700.00	13,844.14	1,300
2022-04-28	23,300.00	24,950.00	23,300.00	24,700.00	13,844.14	1,900
2022-04-27	23,250.00	24,850.00	23,250.00	24,600.00	13,788.09	1,000
2022-04-26	24,000.00	25,400.00	23,900.00	25,000.00	14,012.29	1,300
2022-04-25	23,250.00	25,750.00	23,250.00	25,650.00	14,376.61	1,300
2022-04-22	24,950.00	26,300.00	24,000.00	24,950.00	13,984.27	1,200
2022-04-21	23,500.00	25,700.00	23,300.00	25,050.00	14,040.32	2,000
2022-04-20	23,250.00	25,900.00	23,250.00	25,050.00	14,040.32	2,600
2022-04-19	24,000.00	26,150.00	24,000.00	24,950.00	13,984.27	700
2022-04-18	25,550.00	25,550.00	24,050.00	24,950.00	13,984.27	2,000
2022-04-15	23,500.00	25,950.00	23,500.00	25,550.00	14,320.56	3,500
2022-04-14	25,450.00	25,500.00	23,800.00	25,250.00	14,152.41	2,100
2022-04-13	24,950.00	26,650.00	24,950.00	25,500.00	14,292.54	2,800
2022-04-12	25,300.00	27,150.00	25,300.00	26,800.00	15,021.18	2,000
2022-04-08	25,000.00	27,500.00	25,000.00	27,200.00	15,245.37	1,500
2022-04-07	24,200.00	27,000.00	24,200.00	26,850.00	15,049.20	5,000
2022-04-06	25,600.00	27,000.00	25,600.00	25,700.00	14,404.64	4,000
2022-04-05	25,900.00	27,500.00	25,900.00	27,500.00	15,413.52	500
2022-04-04	24,300.00	27,900.00	24,300.00	27,800.00	15,581.67	5,800
2022-04-01	26,100.00	26,100.00	25,900.00	26,100.00	14,628.83	3,100
2022-03-31	27,900.00	27,900.00	24,400.00	27,800.00	15,581.67	2,900
2022-03-30	26,000.00	26,950.00	26,000.00	26,200.00	14,684.88	6,700
2022-03-29	25,700.00	26,300.00	24,050.00	26,000.00	14,124.39	5,200
2022-03-28	26,000.00	26,000.00	25,850.00	25,850.00	14,042.90	2,100
2022-03-25	25,000.00	27,000.00	25,000.00	26,000.00	14,124.39	2,400
2022-03-24	23,200.00	25,600.00	23,200.00	25,600.00	13,907.09	3,800
2022-03-23	24,550.00	25,000.00	23,000.00	24,600.00	13,363.85	2,200
2022-03-22	25,050.00	25,050.00	24,500.00	24,600.00	13,363.85	2,800
2022-03-21	23,750.00	25,350.00	23,750.00	25,000.00	13,581.14	6,000
2022-03-18	22,900.00	23,700.00	22,900.00	23,700.00	12,874.92	3,300
2022-03-17	22,900.00	23,700.00	22,800.00	23,700.00	12,874.92	4,000
2022-03-16	23,700.00	23,700.00	23,000.00	23,700.00	12,874.92	1,200
2022-03-15	22,800.00	23,800.00	22,700.00	23,700.00	12,874.92	3,600
2022-03-14	22,800.00	23,900.00	22,600.00	23,800.00	12,929.25	5,700
2022-03-11	22,800.00	23,600.00	22,700.00	23,600.00	12,820.60	2,300
2022-03-10	22,800.00	23,750.00	22,650.00	23,600.00	12,820.60	2,700
2022-03-09	22,000.00	23,350.00	22,000.00	23,350.00	12,684.79	600
2022-03-08	23,700.00	23,700.00	23,600.00	23,600.00	12,820.60	700
2022-03-07	23,750.00	23,750.00	23,650.00	23,650.00	12,847.76	500
2022-03-04	24,000.00	24,000.00	22,200.00	23,600.00	12,820.60	3,300
2022-03-03	22,500.00	23,900.00	22,500.00	23,500.00	12,766.27	1,700
2022-03-02	23,000.00	23,000.00	23,000.00	23,000.00	12,494.65	300
2022-03-01	22,850.00	24,000.00	21,650.00	23,200.00	12,603.30	3,400
2022-02-28	22,800.00	22,850.00	22,800.00	22,850.00	12,413.17	2,700
2022-02-25	24,100.00	24,100.00	22,000.00	22,800.00	12,386.00	700
2022-02-24	25,600.00	25,600.00	22,800.00	22,800.00	12,386.00	3,600
2022-02-23	23,950.00	24,000.00	23,900.00	24,000.00	13,037.90	1,900
2022-02-22	22,400.00	23,950.00	22,250.00	23,950.00	13,010.74	1,200
2022-02-21	23,800.00	23,800.00	22,150.00	22,400.00	12,168.70	4,200
2022-02-18	24,550.00	24,550.00	23,800.00	23,800.00	12,929.25	4,000
2022-02-17	22,050.00	23,550.00	22,050.00	23,500.00	12,766.27	300
2022-02-16	22,050.00	22,050.00	22,050.00	22,050.00	11,978.57	300

← NewerPage 16 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.