Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-03	18,500.00	18,500.00	17,650.00	18,000.00	15,174.37	3,900
2025-03-31	18,900.00	19,500.00	18,150.00	19,250.00	15,777.36	3,500
2025-03-28	19,500.00	19,500.00	19,500.00	19,500.00	15,982.27	100
2025-03-27	19,500.00	19,500.00	19,500.00	19,500.00	15,982.27	1,300
2025-03-26	20,000.00	20,000.00	20,000.00	20,000.00	16,392.07	3,400
2025-03-25	20,850.00	20,850.00	20,500.00	20,500.00	16,801.87	400
2025-03-24	20,750.00	20,750.00	20,500.00	20,500.00	16,801.87	200
2025-03-21	20,900.00	20,900.00	20,900.00	20,900.00	17,129.71	100
2025-03-20	20,100.00	20,950.00	19,600.00	20,950.00	17,170.69	1,600
2025-03-18	20,800.00	21,000.00	20,800.00	21,000.00	17,211.67	1,900
2025-03-17	19,600.00	20,800.00	19,600.00	20,800.00	17,047.75	600
2025-03-14	19,350.00	20,650.00	19,350.00	20,650.00	16,924.81	500
2025-03-11	20,800.00	20,800.00	20,600.00	20,800.00	17,047.75	700
2025-03-10	19,600.00	20,400.00	19,600.00	20,000.00	16,392.07	1,700
2025-03-07	19,400.00	19,600.00	19,400.00	19,600.00	16,064.23	2,300
2025-03-06	18,050.00	19,500.00	18,050.00	19,500.00	15,982.27	700
2025-03-05	18,600.00	18,800.00	18,600.00	18,700.00	15,326.58	1,200
2025-03-03	19,500.00	19,500.00	18,500.00	19,500.00	15,982.27	700
2025-02-28	19,000.00	19,000.00	19,000.00	19,000.00	15,572.46	1,100
2025-02-27	19,900.00	19,900.00	18,700.00	18,700.00	15,326.58	200
2025-02-26	19,000.00	19,000.00	19,000.00	19,000.00	15,572.46	2,800
2025-02-25	19,000.00	19,300.00	19,000.00	19,000.00	15,572.46	4,300
2025-02-24	19,000.00	19,000.00	18,950.00	19,000.00	15,572.46	1,100
2025-02-21	18,400.00	18,400.00	18,400.00	18,400.00	15,080.70	600
2025-02-20	18,750.00	18,750.00	18,750.00	18,750.00	15,367.56	400
2025-02-19	18,600.00	18,600.00	18,500.00	18,500.00	15,162.66	3,700
2025-02-18	18,900.00	18,900.00	18,500.00	18,500.00	15,162.66	1,000
2025-02-17	18,050.00	18,300.00	18,050.00	18,300.00	14,998.74	600
2025-02-14	18,300.00	18,300.00	18,200.00	18,200.00	14,916.78	1,700
2025-02-13	18,050.00	18,050.00	18,050.00	18,050.00	14,793.84	100
2025-02-12	18,600.00	18,900.00	18,100.00	18,100.00	14,834.82	5,000
2025-02-11	18,200.00	19,000.00	18,100.00	18,100.00	14,834.82	2,900
2025-02-10	18,300.00	18,300.00	18,050.00	18,100.00	14,834.82	4,300
2025-02-07	18,150.00	18,250.00	18,100.00	18,250.00	14,957.76	500
2025-02-06	19,000.00	19,000.00	17,900.00	17,900.00	14,670.90	400
2025-02-03	19,000.00	19,000.00	19,000.00	19,000.00	15,572.46	100
2025-01-24	19,000.00	19,000.00	19,000.00	19,000.00	15,572.46	100
2025-01-21	17,900.00	19,000.00	17,900.00	19,000.00	15,572.46	1,100
2025-01-20	18,000.00	18,000.00	18,000.00	18,000.00	14,752.86	100
2025-01-17	18,850.00	19,000.00	18,850.00	19,000.00	15,572.46	1,600
2025-01-14	18,900.00	18,900.00	18,900.00	18,900.00	15,490.50	100
2025-01-13	18,900.00	18,900.00	18,900.00	18,900.00	15,490.50	100
2025-01-10	18,500.00	18,500.00	18,500.00	18,500.00	15,162.66	700
2025-01-08	19,250.00	19,250.00	18,500.00	18,500.00	15,162.66	400
2025-01-07	18,100.00	18,100.00	18,100.00	18,100.00	14,834.82	2,200
2025-01-03	18,800.00	18,800.00	18,800.00	18,800.00	15,408.54	1,700
2024-12-31	19,300.00	19,300.00	19,300.00	19,300.00	15,818.35	2,600
2024-12-30	19,200.00	19,300.00	19,200.00	19,300.00	15,818.35	800
2024-12-27	19,300.00	19,300.00	19,250.00	19,250.00	15,777.36	600
2024-12-26	19,350.00	19,350.00	19,350.00	19,350.00	15,859.33	100
2024-12-23	20,200.00	20,450.00	19,100.00	19,500.00	15,162.66	3,500
2024-12-20	20,000.00	20,200.00	20,000.00	20,200.00	15,706.96	2,800
2024-12-19	19,500.00	20,600.00	19,500.00	20,450.00	15,901.36	2,300
2024-12-18	19,900.00	19,900.00	19,850.00	19,850.00	15,434.81	500
2024-12-17	20,000.00	20,000.00	19,800.00	19,900.00	15,473.69	1,800
2024-12-16	20,250.00	20,650.00	20,250.00	20,400.00	15,862.48	8,100
2024-12-13	19,200.00	19,300.00	19,200.00	19,300.00	15,007.15	7,500
2024-12-12	19,600.00	19,600.00	19,300.00	19,300.00	15,007.15	2,300
2024-12-11	20,200.00	20,350.00	20,050.00	20,350.00	15,823.60	600
2024-12-10	18,550.00	20,350.00	18,450.00	20,350.00	15,823.60	13,300

← NewerPage 6 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.