Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	17,400.00	17,400.00	17,000.00	17,150.00	15,555.71	3,200
2026-01-22	17,400.00	17,400.00	17,400.00	17,400.00	15,782.47	500
2026-01-21	17,100.00	17,400.00	17,100.00	17,400.00	15,782.47	1,300
2026-01-20	17,250.00	17,250.00	17,100.00	17,100.00	15,510.36	4,730
2026-01-19	17,350.00	17,350.00	17,250.00	17,250.00	15,646.42	5,810
2026-01-16	17,350.00	17,350.00	17,350.00	17,350.00	15,737.12	800
2026-01-15	17,500.00	17,500.00	17,400.00	17,400.00	15,782.47	1,700
2026-01-14	17,800.00	17,800.00	17,500.00	17,500.00	15,873.18	700
2026-01-12	17,850.00	18,150.00	17,450.00	17,450.00	15,827.82	4,175
2026-01-08	17,300.00	17,300.00	17,300.00	17,300.00	15,691.77	211
2026-01-07	17,300.00	17,300.00	17,300.00	17,300.00	15,691.77	1,903
2025-12-31	17,250.00	17,250.00	17,250.00	17,250.00	15,646.42	1,030
2025-12-30	17,200.00	17,200.00	17,150.00	17,150.00	15,555.71	3,000
2025-12-29	17,750.00	17,750.00	17,750.00	17,750.00	16,099.94	1,000
2025-12-26	18,000.00	18,000.00	17,750.00	17,750.00	16,099.94	3,304
2025-12-25	17,500.00	18,250.00	17,500.00	18,000.00	16,326.70	1,200
2025-12-24	17,100.00	17,100.00	17,100.00	17,100.00	15,510.36	700
2025-12-23	17,150.00	17,500.00	17,150.00	17,500.00	15,873.18	1,201
2025-12-22	17,150.00	17,150.00	17,150.00	17,150.00	15,555.71	1,000
2025-12-17	17,100.00	17,100.00	17,100.00	17,100.00	15,510.36	1,509
2025-12-16	17,100.00	17,100.00	17,100.00	17,100.00	15,510.36	400
2025-12-15	17,200.00	17,200.00	17,100.00	17,100.00	15,510.36	1,200
2025-12-12	17,250.00	17,250.00	17,250.00	17,250.00	15,646.42	100
2025-12-10	17,200.00	17,200.00	17,200.00	17,200.00	15,601.06	100
2025-12-08	17,250.00	17,250.00	17,250.00	17,250.00	15,646.42	810
2025-12-03	18,000.00	18,000.00	17,250.00	17,250.00	15,646.42	2,920
2025-12-01	17,650.00	18,000.00	17,650.00	18,000.00	16,326.70	951
2025-11-28	17,400.00	17,450.00	17,250.00	17,450.00	15,827.82	1,132
2025-11-26	17,500.00	18,700.00	17,400.00	17,400.00	15,782.47	43,200
2025-11-24	17,900.00	17,900.00	17,500.00	17,500.00	15,873.18	1,900
2025-11-21	17,400.00	17,400.00	17,300.00	17,300.00	15,691.77	1,200
2025-11-19	17,400.00	17,500.00	17,400.00	17,400.00	15,782.47	6,110
2025-11-18	17,400.00	17,400.00	17,400.00	17,400.00	15,782.47	100
2025-11-17	17,500.00	17,500.00	17,100.00	17,500.00	15,873.18	3,127
2025-11-14	17,550.00	17,550.00	17,550.00	17,550.00	15,918.53	364
2025-11-13	17,600.00	17,600.00	17,600.00	17,600.00	15,963.88	1,000
2025-11-12	17,500.00	17,550.00	17,500.00	17,550.00	15,918.53	301
2025-11-11	17,600.00	17,600.00	17,600.00	17,600.00	15,963.88	211
2025-11-10	17,200.00	17,250.00	17,200.00	17,250.00	15,646.42	1,514
2025-11-07	17,450.00	17,450.00	17,250.00	17,250.00	15,646.42	200
2025-11-05	17,400.00	17,400.00	17,350.00	17,350.00	15,737.12	685
2025-11-04	17,150.00	17,300.00	17,150.00	17,300.00	15,691.77	1,011
2025-11-03	17,300.00	17,300.00	17,200.00	17,200.00	15,601.06	4,100
2025-10-31	17,500.00	17,500.00	17,200.00	17,300.00	15,691.77	1,200
2025-10-30	17,300.00	17,550.00	17,300.00	17,550.00	15,918.53	3,201
2025-10-29	17,700.00	17,700.00	17,650.00	17,650.00	16,009.23	222
2025-10-27	17,100.00	17,850.00	17,100.00	17,850.00	16,190.64	2,100
2025-10-24	18,450.00	18,450.00	16,650.00	17,900.00	16,235.99	6,500
2025-10-23	17,900.00	17,900.00	17,900.00	17,900.00	16,235.99	200
2025-10-22	17,950.00	17,950.00	17,950.00	17,950.00	16,281.34	200
2025-10-21	18,000.00	18,000.00	17,950.00	17,950.00	16,281.34	617
2025-10-20	17,550.00	18,250.00	17,550.00	18,250.00	16,553.45	1,301
2025-10-17	18,350.00	18,350.00	17,550.00	17,550.00	15,918.53	5,820
2025-10-16	18,350.00	18,350.00	18,000.00	18,350.00	16,644.16	401
2025-10-15	18,300.00	18,300.00	17,500.00	17,500.00	15,873.18	1,500
2025-10-14	18,400.00	18,400.00	18,300.00	18,300.00	16,598.81	760
2025-10-13	17,500.00	17,500.00	17,500.00	17,500.00	15,873.18	5,560
2025-10-10	17,600.00	17,600.00	17,500.00	17,500.00	15,873.18	4,423
2025-10-09	17,550.00	17,550.00	17,500.00	17,500.00	15,873.18	700
2025-10-08	18,500.00	18,500.00	18,500.00	18,500.00	16,780.21	1,200

← NewerPage 3 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.