Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	17,500.00	17,500.00	17,150.00	17,150.00	14,883.03	6,200
2025-07-07	17,200.00	17,200.00	16,950.00	17,200.00	14,926.42	1,400
2025-07-04	17,000.00	17,000.00	17,000.00	17,000.00	14,752.86	300
2025-07-03	17,200.00	17,200.00	17,200.00	17,200.00	14,926.42	1,300
2025-07-02	17,000.00	17,200.00	17,000.00	17,200.00	14,926.42	1,200
2025-07-01	17,050.00	17,050.00	17,000.00	17,000.00	14,752.86	3,300
2025-06-30	17,250.00	17,250.00	17,250.00	17,250.00	14,969.81	100
2025-06-27	17,400.00	17,400.00	17,300.00	17,300.00	15,013.21	2,500
2025-06-26	16,900.00	17,500.00	16,900.00	17,450.00	15,143.38	700
2025-06-25	16,900.00	16,900.00	16,900.00	16,900.00	14,666.08	4,500
2025-06-24	17,450.00	17,450.00	16,850.00	16,850.00	14,622.69	4,100
2025-06-23	17,500.00	17,600.00	17,350.00	17,450.00	15,143.38	5,200
2025-06-20	17,000.00	17,500.00	16,850.00	17,500.00	15,186.77	5,200
2025-06-19	17,100.00	17,100.00	17,000.00	17,000.00	14,752.86	300
2025-06-18	17,500.00	17,500.00	17,000.00	17,000.00	14,752.86	800
2025-06-17	16,950.00	17,850.00	16,950.00	17,850.00	15,490.50	3,200
2025-06-16	16,950.00	16,950.00	16,950.00	16,950.00	14,709.47	202
2025-06-13	16,900.00	17,000.00	16,900.00	16,950.00	14,709.47	1,001
2025-06-12	17,300.00	17,300.00	16,900.00	16,900.00	14,666.08	400
2025-06-10	17,000.00	17,150.00	17,000.00	17,100.00	14,839.64	2,500
2025-06-09	17,500.00	17,500.00	16,900.00	16,900.00	14,666.08	900
2025-06-06	17,000.00	17,000.00	16,800.00	17,000.00	14,752.86	4,302
2025-06-05	17,500.00	17,500.00	17,000.00	17,000.00	14,752.86	3,100
2025-06-04	17,900.00	17,900.00	17,000.00	17,000.00	14,752.86	1,201
2025-06-03	17,000.00	17,500.00	17,000.00	17,000.00	14,752.86	2,804
2025-06-02	17,700.00	17,700.00	16,900.00	16,900.00	14,666.08	16,300
2025-05-30	18,350.00	18,350.00	17,750.00	17,750.00	15,403.72	400
2025-05-29	17,200.00	17,200.00	17,150.00	17,150.00	14,883.03	501
2025-05-28	17,600.00	17,600.00	17,050.00	17,050.00	14,796.25	2,100
2025-05-27	17,300.00	17,600.00	17,250.00	17,600.00	15,273.55	1,507
2025-05-26	17,600.00	17,600.00	17,300.00	17,300.00	15,013.21	502
2025-05-23	17,600.00	17,600.00	17,500.00	17,500.00	15,186.77	700
2025-05-22	17,900.00	17,900.00	17,200.00	17,500.00	15,186.77	5,204
2025-05-21	16,850.00	17,950.00	16,700.00	17,950.00	15,577.29	700
2025-05-20	17,000.00	17,000.00	16,850.00	16,850.00	14,622.69	1,200
2025-05-19	17,000.00	17,000.00	17,000.00	17,000.00	14,752.86	200
2025-05-16	17,300.00	17,600.00	16,300.00	17,600.00	15,273.55	12,500
2025-05-15	17,600.00	17,600.00	17,500.00	17,500.00	15,186.77	3,800
2025-05-13	18,450.00	18,450.00	17,800.00	17,900.00	15,090.07	917
2025-05-12	18,500.00	18,500.00	18,500.00	18,500.00	15,595.88	721
2025-05-09	17,550.00	18,000.00	17,500.00	17,950.00	15,132.22	1,600
2025-05-08	18,500.00	18,500.00	18,500.00	18,500.00	15,595.88	210
2025-05-07	18,000.00	18,550.00	18,000.00	18,550.00	15,638.03	1,207
2025-05-06	18,000.00	18,600.00	18,000.00	18,600.00	15,680.18	1,932
2025-04-29	18,000.00	18,000.00	18,000.00	18,000.00	15,174.37	1,200
2025-04-28	16,950.00	18,000.00	16,950.00	18,000.00	15,174.37	300
2025-04-25	17,450.00	17,450.00	17,450.00	17,450.00	14,710.71	200
2025-04-24	17,600.00	17,600.00	17,500.00	17,500.00	14,752.86	400
2025-04-23	17,500.00	17,500.00	17,500.00	17,500.00	14,752.86	300
2025-04-22	18,500.00	18,500.00	17,150.00	17,250.00	14,542.11	6,300
2025-04-18	18,150.00	18,400.00	18,150.00	18,400.00	15,511.58	9,100
2025-04-17	17,100.00	18,250.00	17,100.00	18,250.00	15,385.13	1,000
2025-04-16	17,200.00	17,300.00	17,100.00	17,100.00	14,415.65	2,100
2025-04-15	17,150.00	17,150.00	17,150.00	17,150.00	14,457.80	1,800
2025-04-14	17,050.00	17,050.00	17,050.00	17,050.00	14,373.50	700
2025-04-11	16,700.00	16,700.00	16,700.00	16,700.00	14,078.44	100
2025-04-10	17,000.00	17,400.00	17,000.00	17,400.00	14,668.56	600
2025-04-09	16,300.00	16,300.00	16,300.00	16,300.00	13,741.24	100
2025-04-08	18,000.00	18,000.00	17,500.00	17,500.00	14,752.86	500
2025-04-04	18,000.00	18,000.00	18,000.00	18,000.00	15,174.37	1,500

← NewerPage 5 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.