Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	17,800.00	17,800.00	17,800.00	17,800.00	13,840.79	1,000
2024-08-21	17,800.00	17,800.00	17,800.00	17,800.00	13,840.79	300
2024-08-20	17,850.00	17,850.00	17,750.00	17,750.00	13,801.91	8,100
2024-08-19	18,250.00	18,250.00	18,250.00	18,250.00	14,190.70	1,000
2024-08-16	18,100.00	18,400.00	18,100.00	18,400.00	14,307.33	10,800
2024-08-14	18,500.00	18,500.00	18,100.00	18,100.00	14,074.06	300
2024-08-13	17,800.00	17,800.00	17,700.00	17,700.00	13,763.03	800
2024-08-12	18,150.00	18,150.00	17,800.00	17,800.00	13,840.79	1,700
2024-08-09	18,000.00	18,150.00	18,000.00	18,150.00	14,112.94	2,300
2024-08-08	18,100.00	18,150.00	18,100.00	18,150.00	14,112.94	1,300
2024-08-07	18,150.00	18,150.00	18,150.00	18,150.00	14,112.94	100
2024-08-06	18,150.00	18,150.00	18,150.00	18,150.00	14,112.94	100
2024-08-05	18,450.00	18,450.00	17,000.00	18,150.00	14,112.94	800
2024-08-02	17,400.00	17,400.00	17,400.00	17,400.00	13,529.76	100
2024-08-01	18,000.00	18,350.00	18,000.00	18,000.00	13,996.30	4,900
2024-07-31	18,250.00	18,350.00	18,200.00	18,350.00	14,268.45	6,200
2024-07-30	18,000.00	18,450.00	18,000.00	18,100.00	14,074.06	2,900
2024-07-29	17,600.00	18,000.00	17,600.00	18,000.00	13,996.30	1,000
2024-07-26	17,450.00	17,600.00	17,450.00	17,600.00	13,685.27	3,000
2024-07-25	17,350.00	17,350.00	17,350.00	17,350.00	13,490.88	100
2024-07-24	17,400.00	17,550.00	17,400.00	17,550.00	13,646.40	2,900
2024-07-23	17,500.00	17,500.00	17,400.00	17,400.00	13,529.76	600
2024-07-22	18,150.00	18,150.00	18,150.00	18,150.00	14,112.94	6,400
2024-07-19	17,800.00	17,800.00	17,000.00	17,000.00	13,218.73	4,100
2024-07-18	17,500.00	17,800.00	17,500.00	17,800.00	13,840.79	5,900
2024-07-17	17,850.00	18,200.00	17,500.00	17,500.00	13,607.52	6,800
2024-07-16	17,150.00	17,800.00	17,100.00	17,800.00	13,840.79	7,900
2024-07-15	17,150.00	17,150.00	17,050.00	17,050.00	13,257.61	4,100
2024-07-12	17,450.00	17,450.00	17,000.00	17,150.00	13,335.37	5,300
2024-07-11	17,750.00	17,750.00	17,300.00	17,400.00	13,529.76	3,300
2024-07-10	17,000.00	17,750.00	17,000.00	17,250.00	13,413.12	11,900
2024-07-09	17,400.00	17,400.00	17,200.00	17,250.00	13,413.12	600
2024-07-08	17,700.00	17,700.00	17,450.00	17,450.00	13,568.64	600
2024-07-05	17,000.00	17,200.00	17,000.00	17,100.00	13,296.49	3,700
2024-07-04	16,950.00	17,350.00	16,950.00	17,350.00	13,490.88	2,300
2024-07-03	17,100.00	17,150.00	16,700.00	16,700.00	12,985.46	1,800
2024-07-02	17,250.00	17,250.00	16,600.00	17,150.00	13,335.37	1,300
2024-07-01	17,250.00	17,250.00	17,250.00	17,250.00	13,413.12	100
2024-06-28	17,000.00	17,150.00	16,900.00	17,000.00	13,218.73	1,400
2024-06-27	16,900.00	17,000.00	16,900.00	17,000.00	13,218.73	700
2024-06-26	18,150.00	18,150.00	16,550.00	16,950.00	13,179.85	1,000
2024-06-25	17,200.00	17,200.00	17,000.00	17,000.00	13,218.73	1,900
2024-06-24	17,050.00	17,100.00	16,800.00	17,000.00	13,218.73	5,500
2024-06-21	17,200.00	17,200.00	16,650.00	17,000.00	13,218.73	2,100
2024-06-20	16,900.00	17,200.00	16,900.00	17,200.00	13,374.25	5,600
2024-06-19	16,700.00	17,100.00	16,700.00	16,900.00	13,140.97	1,700
2024-06-18	17,950.00	17,950.00	16,550.00	17,400.00	13,529.76	1,200
2024-06-17	17,100.00	17,150.00	16,200.00	17,150.00	13,335.37	1,000
2024-06-14	17,450.00	17,500.00	16,900.00	17,000.00	13,218.73	6,200
2024-06-13	17,400.00	17,400.00	17,200.00	17,200.00	13,374.25	300
2024-06-12	17,300.00	17,300.00	17,300.00	17,300.00	13,452.00	700
2024-06-11	17,250.00	17,450.00	17,100.00	17,350.00	13,490.88	1,800
2024-06-10	17,450.00	17,500.00	17,200.00	17,250.00	13,413.12	7,700
2024-06-07	17,450.00	17,450.00	17,000.00	17,050.00	13,257.61	2,100
2024-06-06	17,400.00	17,400.00	17,250.00	17,250.00	13,413.12	1,400
2024-06-05	17,400.00	17,400.00	17,300.00	17,400.00	13,529.76	2,500
2024-06-04	17,050.00	17,400.00	17,050.00	17,400.00	13,529.76	5,000
2024-06-03	17,200.00	17,500.00	17,000.00	17,000.00	13,218.73	1,800
2024-05-31	17,000.00	17,050.00	17,000.00	17,000.00	13,218.73	1,900
2024-05-30	16,800.00	17,000.00	16,800.00	16,800.00	13,063.22	2,600

← NewerPage 8 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.