Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-25	15,800.00	15,800.00	15,800.00	15,800.00	14,331.21	201
2026-05-22	15,800.00	15,800.00	15,800.00	15,800.00	14,331.21	500
2026-05-21	16,500.00	16,500.00	15,800.00	15,800.00	14,331.21	1,400
2026-05-20	16,500.00	16,500.00	16,500.00	16,500.00	14,966.14	100
2026-05-19	16,550.00	16,550.00	16,550.00	16,550.00	15,011.49	700
2026-05-12	16,700.00	16,700.00	16,700.00	16,700.00	15,147.54	101
2026-05-11	16,950.00	16,950.00	16,950.00	16,950.00	15,374.30	119
2026-05-07	16,000.00	16,000.00	15,900.00	15,900.00	14,421.91	600
2026-05-06	15,700.00	15,700.00	15,700.00	15,700.00	14,240.51	300
2026-05-04	15,700.00	15,700.00	15,700.00	15,700.00	14,240.51	515
2026-04-29	15,800.00	15,800.00	15,700.00	15,700.00	14,240.51	201
2026-04-24	15,700.00	15,700.00	15,700.00	15,700.00	14,240.51	502
2026-04-22	15,700.00	15,700.00	15,700.00	15,700.00	14,240.51	400
2026-04-21	15,800.00	15,800.00	15,800.00	15,800.00	14,331.21	501
2026-04-17	15,800.00	15,800.00	15,800.00	15,800.00	14,331.21	100
2026-04-16	16,100.00	16,100.00	16,100.00	16,100.00	14,603.32	401
2026-04-15	16,100.00	16,100.00	16,100.00	16,100.00	14,603.32	105
2026-04-14	17,000.00	17,000.00	16,000.00	16,100.00	14,603.32	2,005
2026-04-10	15,250.00	16,100.00	15,250.00	16,100.00	14,603.32	3,010
2026-04-09	16,150.00	16,150.00	16,150.00	16,150.00	14,648.67	103
2026-04-08	16,400.00	16,400.00	16,100.00	16,100.00	14,603.32	220
2026-04-07	16,000.00	16,050.00	16,000.00	16,050.00	14,557.97	2,500
2026-04-03	16,000.00	16,000.00	16,000.00	16,000.00	14,512.62	107
2026-04-01	16,500.00	16,500.00	16,500.00	16,500.00	14,966.14	1,000
2026-03-31	16,500.00	16,500.00	16,400.00	16,450.00	14,920.79	702
2026-03-30	16,100.00	16,200.00	16,100.00	16,200.00	14,694.03	737
2026-03-27	16,200.00	16,200.00	16,200.00	16,200.00	14,694.03	2,612
2026-03-26	16,500.00	16,500.00	16,200.00	16,200.00	14,694.03	2,420
2026-03-25	16,500.00	16,500.00	16,500.00	16,500.00	14,966.14	615
2026-03-24	16,500.00	16,500.00	16,500.00	16,500.00	14,966.14	3,300
2026-03-23	16,900.00	16,900.00	16,900.00	16,900.00	15,328.95	1,200
2026-03-19	17,000.00	17,000.00	17,000.00	17,000.00	15,419.66	100
2026-03-18	16,800.00	16,800.00	16,800.00	16,800.00	15,238.25	100
2026-03-17	16,900.00	16,900.00	16,900.00	16,900.00	15,328.95	200
2026-03-13	15,550.00	16,700.00	15,550.00	16,700.00	15,147.54	300
2026-03-12	16,700.00	16,700.00	16,700.00	16,700.00	15,147.54	106
2026-03-11	15,900.00	15,900.00	15,900.00	15,900.00	14,421.91	100
2026-03-10	15,800.00	15,800.00	15,800.00	15,800.00	14,331.21	113
2026-03-09	15,700.00	15,700.00	15,000.00	15,100.00	13,696.28	2,601
2026-03-05	15,600.00	15,600.00	15,600.00	15,600.00	14,149.80	200
2026-03-04	16,100.00	16,100.00	15,900.00	15,900.00	14,421.91	1,800
2026-03-03	16,150.00	16,150.00	16,150.00	16,150.00	14,648.67	561
2026-03-02	16,500.00	16,500.00	16,500.00	16,500.00	14,966.14	2,000
2026-02-27	16,000.00	16,000.00	16,000.00	16,000.00	14,512.62	901
2026-02-26	16,100.00	16,100.00	16,000.00	16,000.00	14,512.62	1,000
2026-02-25	16,000.00	16,100.00	16,000.00	16,100.00	14,603.32	800
2026-02-24	16,050.00	16,050.00	15,950.00	15,950.00	14,467.27	600
2026-02-23	16,200.00	16,200.00	16,000.00	16,000.00	14,512.62	1,400
2026-02-12	16,150.00	16,150.00	16,150.00	16,150.00	14,648.67	100
2026-02-11	16,300.00	16,300.00	16,200.00	16,200.00	14,694.03	3,200
2026-02-10	16,500.00	16,500.00	16,300.00	16,300.00	14,784.73	1,501
2026-02-09	16,600.00	16,600.00	16,400.00	16,400.00	14,875.43	4,200
2026-02-06	16,800.00	16,800.00	16,700.00	16,700.00	15,147.54	400
2026-02-04	17,300.00	17,300.00	17,150.00	17,150.00	15,555.71	5,853
2026-02-03	17,000.00	17,000.00	17,000.00	17,000.00	15,419.66	600
2026-02-02	16,100.00	16,550.00	16,100.00	16,550.00	15,011.49	1,800
2026-01-30	16,950.00	16,950.00	16,950.00	16,950.00	15,374.30	1,000
2026-01-28	16,600.00	16,700.00	16,000.00	16,550.00	15,011.49	1,901
2026-01-27	17,000.00	17,000.00	16,700.00	16,700.00	15,147.54	300
2026-01-26	17,200.00	17,200.00	17,200.00	17,200.00	15,601.06	500

← NewerPage 2 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.