Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	18,650.00	18,650.00	18,650.00	18,650.00	16,916.27	1,226
2025-10-02	18,700.00	18,700.00	18,650.00	18,650.00	16,916.27	910
2025-10-01	18,600.00	18,700.00	18,600.00	18,700.00	16,961.62	3,226
2025-09-30	18,400.00	18,400.00	18,400.00	18,400.00	16,689.51	2,700
2025-09-29	18,200.00	18,400.00	18,200.00	18,400.00	16,689.51	1,436
2025-09-26	18,200.00	18,200.00	18,200.00	18,200.00	16,508.10	4,054
2025-09-25	18,250.00	18,250.00	18,200.00	18,200.00	16,508.10	1,400
2025-09-24	18,000.00	18,000.00	18,000.00	18,000.00	16,326.70	414
2025-09-23	18,000.00	18,000.00	18,000.00	18,000.00	16,326.70	427
2025-09-22	17,550.00	17,550.00	17,550.00	17,550.00	15,918.53	227
2025-09-19	18,050.00	18,050.00	17,550.00	17,550.00	15,918.53	315
2025-09-18	17,350.00	18,100.00	17,350.00	18,100.00	16,417.40	701
2025-09-17	18,450.00	18,500.00	18,450.00	18,500.00	16,780.21	1,925
2025-09-15	17,600.00	17,900.00	17,600.00	17,900.00	16,235.99	810
2025-09-12	17,450.00	17,450.00	17,450.00	17,450.00	15,827.82	115
2025-09-11	17,300.00	17,350.00	17,300.00	17,350.00	15,737.12	3,901
2025-09-10	17,600.00	18,000.00	17,600.00	17,800.00	16,145.29	10,400
2025-09-09	17,600.00	17,600.00	17,350.00	17,350.00	15,737.12	6,010
2025-09-08	17,100.00	17,600.00	17,100.00	17,600.00	15,963.88	6,502
2025-09-05	18,000.00	18,050.00	17,950.00	18,050.00	16,372.05	4,809
2025-09-04	18,100.00	18,100.00	17,000.00	18,050.00	16,372.05	18,617
2025-09-03	18,200.00	18,200.00	17,500.00	18,100.00	16,417.40	969
2025-08-29	18,200.00	18,500.00	18,200.00	18,200.00	16,508.10	3,505
2025-08-28	18,200.00	18,200.00	18,200.00	18,200.00	16,508.10	3,100
2025-08-27	18,150.00	19,300.00	18,150.00	18,200.00	16,508.10	2,507
2025-08-26	17,200.00	18,150.00	17,200.00	18,150.00	16,462.75	11,856
2025-08-25	16,850.00	17,500.00	16,850.00	17,000.00	15,419.66	2,406
2025-08-22	17,600.00	17,700.00	17,000.00	17,000.00	15,419.66	3,314
2025-08-21	19,700.00	19,800.00	18,350.00	18,500.00	16,054.58	3,017
2025-08-20	20,000.00	20,000.00	19,700.00	19,700.00	17,095.96	10,729
2025-08-19	20,000.00	20,000.00	19,600.00	19,750.00	17,139.35	10,624
2025-08-18	20,000.00	20,000.00	19,200.00	19,200.00	16,662.05	5,682
2025-08-15	18,500.00	19,700.00	18,500.00	19,200.00	16,662.05	9,738
2025-08-14	18,700.00	18,700.00	18,450.00	18,450.00	16,011.19	2,272
2025-08-13	18,600.00	18,700.00	18,300.00	18,300.00	15,881.02	13,900
2025-08-12	18,300.00	18,600.00	18,300.00	18,600.00	16,141.37	11,910
2025-08-11	18,700.00	18,700.00	17,850.00	18,300.00	15,881.02	9,600
2025-08-08	18,000.00	18,000.00	17,750.00	18,000.00	15,620.68	2,800
2025-08-07	18,750.00	18,750.00	17,600.00	18,300.00	15,881.02	2,003
2025-08-06	18,300.00	18,400.00	18,200.00	18,300.00	15,881.02	6,397
2025-08-05	18,000.00	18,300.00	17,800.00	18,300.00	15,881.02	6,414
2025-08-04	17,700.00	17,800.00	17,700.00	17,800.00	15,447.11	5,454
2025-08-01	18,450.00	18,450.00	17,700.00	17,700.00	15,360.33	2,736
2025-07-31	18,550.00	18,550.00	17,600.00	17,700.00	15,360.33	1,400
2025-07-30	18,650.00	18,650.00	17,500.00	17,800.00	15,447.11	2,880
2025-07-29	18,750.00	18,750.00	17,100.00	17,550.00	15,230.16	15,509
2025-07-28	17,500.00	17,800.00	17,500.00	17,550.00	15,230.16	3,000
2025-07-25	17,500.00	17,500.00	17,000.00	17,500.00	15,186.77	14,900
2025-07-24	17,550.00	17,550.00	17,400.00	17,500.00	15,186.77	4,200
2025-07-23	17,450.00	17,650.00	17,450.00	17,450.00	15,143.38	6,210
2025-07-22	17,350.00	17,400.00	16,900.00	17,350.00	15,056.60	3,500
2025-07-21	17,400.00	17,400.00	17,300.00	17,400.00	15,099.99	3,002
2025-07-18	17,400.00	17,400.00	17,000.00	17,400.00	15,099.99	8,600
2025-07-17	17,150.00	17,400.00	17,150.00	17,400.00	15,099.99	5,800
2025-07-16	17,300.00	17,350.00	17,150.00	17,150.00	14,883.03	2,700
2025-07-15	17,800.00	17,800.00	17,150.00	17,350.00	15,056.60	6,105
2025-07-14	18,400.00	18,400.00	17,800.00	17,800.00	15,447.11	3,101
2025-07-11	17,100.00	17,250.00	17,100.00	17,200.00	14,926.42	16,700
2025-07-10	17,050.00	17,050.00	17,000.00	17,050.00	14,796.25	1,014
2025-07-09	17,250.00	17,300.00	17,050.00	17,050.00	14,796.25	3,102

← NewerPage 4 of 18 · 1,040 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.