Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-06	19,400.00	20,000.00	19,400.00	19,800.00	15,395.93	7,000
2024-12-05	18,850.00	18,850.00	18,850.00	18,850.00	14,657.24	200
2024-12-04	18,850.00	18,850.00	18,850.00	18,850.00	14,657.24	500
2024-12-02	18,900.00	18,900.00	18,900.00	18,900.00	14,696.12	200
2024-11-29	18,950.00	18,950.00	18,950.00	18,950.00	14,735.00	1,000
2024-11-28	19,000.00	19,000.00	19,000.00	19,000.00	14,773.88	100
2024-11-26	18,100.00	19,000.00	18,100.00	19,000.00	14,773.88	1,200
2024-11-25	18,900.00	18,900.00	18,400.00	18,800.00	14,618.36	3,500
2024-11-21	18,900.00	18,900.00	18,900.00	18,900.00	14,696.12	2,000
2024-11-20	18,700.00	18,900.00	17,500.00	18,900.00	14,696.12	10,200
2024-11-19	18,500.00	18,500.00	18,500.00	18,500.00	14,385.09	200
2024-11-13	18,500.00	18,500.00	18,500.00	18,500.00	14,385.09	700
2024-11-12	18,900.00	18,900.00	18,900.00	18,900.00	14,696.12	1,000
2024-11-11	18,800.00	18,900.00	18,300.00	18,500.00	14,385.09	6,900
2024-11-08	19,350.00	19,350.00	18,500.00	18,500.00	14,385.09	1,500
2024-11-07	19,350.00	19,350.00	19,350.00	19,350.00	15,046.03	100
2024-11-06	19,250.00	20,000.00	19,250.00	19,350.00	15,046.03	8,000
2024-11-05	18,000.00	19,250.00	18,000.00	19,250.00	14,968.27	2,800
2024-11-04	18,000.00	18,000.00	18,000.00	18,000.00	13,996.30	100
2024-11-01	18,000.00	18,000.00	18,000.00	18,000.00	13,996.30	1,000
2024-10-31	19,000.00	19,000.00	18,050.00	18,050.00	14,035.18	700
2024-10-30	18,600.00	18,600.00	18,600.00	18,600.00	14,462.85	400
2024-10-29	18,600.00	18,600.00	18,600.00	18,600.00	14,462.85	1,800
2024-10-28	17,700.00	17,750.00	17,700.00	17,750.00	13,801.91	600
2024-10-25	18,600.00	18,600.00	17,650.00	17,650.00	13,724.15	800
2024-10-24	18,750.00	18,750.00	18,750.00	18,750.00	14,579.48	300
2024-10-23	18,200.00	18,200.00	18,150.00	18,150.00	14,112.94	200
2024-10-22	18,550.00	18,550.00	18,550.00	18,550.00	14,423.97	100
2024-10-21	18,750.00	18,750.00	18,200.00	18,250.00	14,190.70	14,400
2024-10-18	18,200.00	18,200.00	18,200.00	18,200.00	14,151.82	100
2024-10-17	18,200.00	19,350.00	18,200.00	19,350.00	15,046.03	800
2024-10-16	19,300.00	19,400.00	19,250.00	19,400.00	15,084.91	1,700
2024-10-15	19,200.00	19,300.00	19,200.00	19,300.00	15,007.15	600
2024-10-14	19,200.00	19,200.00	19,200.00	19,200.00	14,929.39	900
2024-10-09	19,000.00	19,000.00	18,900.00	19,000.00	14,773.88	2,000
2024-10-08	18,200.00	19,000.00	18,000.00	19,000.00	14,773.88	1,400
2024-10-07	18,200.00	18,200.00	18,200.00	18,200.00	14,151.82	600
2024-10-04	18,300.00	18,300.00	18,300.00	18,300.00	14,229.58	1,800
2024-10-03	19,000.00	19,000.00	18,300.00	18,300.00	14,229.58	1,900
2024-10-01	18,500.00	18,500.00	18,500.00	18,500.00	14,385.09	2,600
2024-09-30	18,150.00	18,200.00	18,150.00	18,150.00	14,112.94	1,100
2024-09-27	18,400.00	18,400.00	18,200.00	18,200.00	14,151.82	1,600
2024-09-26	18,250.00	18,300.00	18,250.00	18,250.00	14,190.70	1,200
2024-09-25	18,300.00	18,300.00	18,250.00	18,250.00	14,190.70	300
2024-09-24	17,600.00	17,600.00	17,600.00	17,600.00	13,685.27	100
2024-09-20	18,000.00	18,250.00	18,000.00	18,250.00	14,190.70	1,800
2024-09-18	18,450.00	18,450.00	18,100.00	18,350.00	14,268.45	5,500
2024-09-17	18,250.00	18,250.00	18,100.00	18,100.00	14,074.06	2,700
2024-09-16	17,800.00	17,800.00	17,800.00	17,800.00	13,840.79	700
2024-09-12	17,750.00	18,150.00	17,750.00	18,150.00	14,112.94	1,100
2024-09-11	17,750.00	17,750.00	17,750.00	17,750.00	13,801.91	700
2024-09-10	17,700.00	17,800.00	17,600.00	17,700.00	13,763.03	2,600
2024-09-09	17,550.00	17,550.00	17,550.00	17,550.00	13,646.40	100
2024-09-06	17,750.00	17,750.00	17,700.00	17,700.00	13,763.03	800
2024-09-05	18,300.00	18,300.00	17,550.00	17,650.00	13,724.15	1,400
2024-09-04	17,950.00	18,350.00	17,950.00	18,350.00	14,268.45	1,000
2024-08-30	17,950.00	17,950.00	17,950.00	17,950.00	13,957.43	100
2024-08-28	17,600.00	17,950.00	17,600.00	17,950.00	13,957.43	1,200
2024-08-27	17,800.00	17,950.00	17,650.00	17,650.00	13,724.15	1,400
2024-08-23	17,800.00	18,000.00	17,800.00	18,000.00	13,996.30	400

← NewerPage 7 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.