Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	22,100.00	23,900.00	22,000.00	22,000.00	11,951.41	4,100
2022-02-14	23,900.00	23,900.00	23,600.00	23,600.00	12,820.60	700
2022-02-11	23,900.00	23,900.00	23,900.00	23,900.00	12,983.57	300
2022-02-10	22,450.00	23,900.00	21,500.00	23,900.00	12,983.57	4,500
2022-02-09	22,450.00	22,450.00	22,400.00	22,450.00	12,195.87	4,800
2022-02-08	21,000.00	21,000.00	21,000.00	21,000.00	11,408.16	2,300
2022-02-07	21,900.00	21,900.00	21,900.00	21,900.00	11,897.08	100
2022-01-28	21,950.00	21,950.00	21,950.00	21,950.00	11,924.24	4,100
2022-01-27	20,650.00	22,350.00	20,650.00	22,150.00	12,032.89	1,900
2022-01-26	20,500.00	22,250.00	20,050.00	22,200.00	12,060.06	1,200
2022-01-24	21,500.00	21,500.00	21,000.00	21,000.00	11,408.16	3,400
2022-01-21	22,100.00	22,100.00	21,650.00	21,650.00	11,761.27	1,000
2022-01-20	20,100.00	21,900.00	20,100.00	21,900.00	11,897.08	4,900
2022-01-19	20,900.00	21,500.00	20,900.00	21,500.00	11,679.78	1,000
2022-01-18	23,900.00	23,900.00	21,400.00	21,500.00	11,679.78	1,700
2022-01-17	22,500.00	23,000.00	22,000.00	23,000.00	12,494.65	3,100
2022-01-14	23,000.00	23,000.00	22,700.00	23,000.00	12,494.65	1,000
2022-01-13	23,700.00	23,900.00	22,350.00	23,850.00	12,956.41	1,700
2022-01-12	22,800.00	22,800.00	22,600.00	22,600.00	12,277.35	2,500
2022-01-11	22,650.00	22,700.00	22,600.00	22,700.00	12,331.68	900
2022-01-10	24,400.00	24,400.00	24,000.00	24,000.00	13,037.90	5,400
2022-01-07	24,500.00	24,500.00	24,400.00	24,400.00	13,255.20	1,500
2022-01-06	22,850.00	24,000.00	22,800.00	24,000.00	13,037.90	6,200
2022-01-05	24,000.00	24,000.00	22,600.00	23,900.00	12,983.57	2,400
2022-01-04	24,000.00	24,000.00	22,650.00	24,000.00	13,037.90	2,000
2021-12-31	22,000.00	24,000.00	21,900.00	24,000.00	13,037.90	2,700
2021-12-30	22,950.00	23,500.00	22,950.00	23,500.00	12,766.27	4,500
2021-12-29	22,000.00	22,000.00	22,000.00	22,000.00	11,951.41	200
2021-12-28	21,900.00	23,500.00	21,900.00	23,000.00	12,494.65	2,300
2021-12-27	24,000.00	24,000.00	23,000.00	23,500.00	12,766.27	4,700
2021-12-24	23,300.00	24,000.00	21,700.00	24,000.00	13,037.90	7,400
2021-12-23	24,000.00	24,000.00	23,300.00	23,300.00	12,657.63	800
2021-12-22	23,800.00	25,000.00	22,800.00	25,000.00	13,581.14	4,000
2021-12-21	24,600.00	24,600.00	24,500.00	24,500.00	13,309.52	1,400
2021-12-20	26,300.00	26,300.00	24,600.00	24,600.00	13,363.85	5,300
2021-12-17	26,300.00	26,300.00	25,800.00	26,300.00	14,287.36	7,400
2021-12-16	28,000.00	28,000.00	26,300.00	27,700.00	14,667.64	5,100
2021-12-15	27,850.00	28,900.00	27,850.00	28,000.00	14,826.49	7,500
2021-12-14	28,100.00	29,900.00	27,000.00	29,900.00	15,832.57	8,800
2021-12-13	28,000.00	28,100.00	26,300.00	28,100.00	14,879.44	17,200
2021-12-10	26,300.00	26,300.00	25,550.00	26,300.00	13,926.31	10,300
2021-12-09	23,400.00	24,600.00	23,400.00	24,600.00	13,026.13	15,500
2021-12-08	22,450.00	23,000.00	22,450.00	23,000.00	12,178.90	4,700
2021-12-07	20,600.00	22,450.00	20,500.00	22,450.00	11,887.67	900
2021-12-06	22,000.00	22,000.00	21,000.00	21,000.00	11,119.87	2,600
2021-12-03	22,750.00	22,750.00	22,000.00	22,000.00	11,649.39	6,100
2021-12-02	24,350.00	24,350.00	22,700.00	22,750.00	12,046.52	8,800
2021-12-01	24,400.00	24,450.00	24,400.00	24,400.00	12,920.23	4,200
2021-11-30	26,800.00	28,000.00	26,000.00	26,200.00	13,873.36	17,000
2021-11-29	23,050.00	26,450.00	23,050.00	26,450.00	14,005.74	17,600
2021-11-26	24,750.00	24,750.00	24,750.00	24,750.00	13,105.56	9,400
2021-11-25	26,600.00	26,600.00	26,600.00	26,600.00	14,085.17	8,400
2021-11-24	28,600.00	28,600.00	28,600.00	28,600.00	15,144.20	4,900
2021-11-23	30,700.00	30,700.00	30,700.00	30,700.00	16,256.19	1,100
2021-11-22	33,800.00	33,800.00	33,000.00	33,000.00	17,474.08	700
2021-11-19	38,800.00	38,800.00	33,900.00	33,900.00	17,950.64	3,600
2021-11-18	34,100.00	36,450.00	34,100.00	36,400.00	19,274.44	19,700
2021-11-17	34,100.00	34,100.00	31,900.00	34,100.00	18,056.55	4,600
2021-11-16	31,900.00	31,900.00	30,000.00	31,900.00	16,891.61	3,600
2021-11-15	29,850.00	29,850.00	29,850.00	29,850.00	15,806.10	7,600

← NewerPage 17 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.