Nam Viet JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	16,700.00	17,000.00	16,700.00	17,000.00	13,218.73	3,000
2024-05-28	16,550.00	16,650.00	16,550.00	16,650.00	12,946.58	1,300
2024-05-27	17,300.00	17,300.00	16,550.00	16,550.00	12,868.82	800
2024-05-24	16,800.00	17,300.00	16,100.00	17,300.00	13,452.00	3,400
2024-05-23	16,750.00	17,000.00	16,750.00	16,750.00	13,024.34	1,100
2024-05-22	17,450.00	17,450.00	16,700.00	16,750.00	13,024.34	3,500
2024-05-21	17,500.00	17,650.00	16,300.00	17,450.00	13,568.64	5,900
2024-05-20	17,000.00	17,300.00	17,000.00	17,300.00	13,452.00	4,300
2024-05-17	16,900.00	17,500.00	16,200.00	17,200.00	13,374.25	8,800
2024-05-16	17,450.00	17,650.00	17,000.00	17,350.00	13,490.88	5,700
2024-05-15	19,000.00	20,000.00	18,900.00	19,400.00	13,529.76	16,700
2024-05-14	19,450.00	19,500.00	18,500.00	19,000.00	13,250.80	9,400
2024-05-13	20,000.00	20,100.00	19,450.00	19,450.00	13,564.63	18,100
2024-05-10	18,750.00	18,800.00	18,750.00	18,800.00	13,111.31	4,900
2024-05-09	18,250.00	18,300.00	17,500.00	17,600.00	12,274.42	4,500
2024-05-08	19,000.00	19,000.00	18,250.00	18,250.00	12,727.74	17,200
2024-05-07	18,850.00	18,850.00	18,500.00	18,500.00	12,902.09	3,000
2024-05-06	18,000.00	18,900.00	18,000.00	18,900.00	13,181.06	200
2024-05-03	17,500.00	18,000.00	17,500.00	18,000.00	12,553.39	5,000
2024-05-02	17,500.00	17,500.00	17,500.00	17,500.00	12,204.68	100
2024-04-26	18,000.00	18,000.00	17,900.00	17,900.00	12,483.64	1,300
2024-04-24	16,300.00	16,900.00	16,300.00	16,900.00	11,786.23	2,500
2024-04-23	16,900.00	16,900.00	16,400.00	16,400.00	11,437.53	600
2024-04-22	16,900.00	16,950.00	16,900.00	16,950.00	11,821.10	6,400
2024-04-19	16,700.00	16,700.00	16,650.00	16,700.00	11,646.75	800
2024-04-17	16,800.00	16,800.00	16,800.00	16,800.00	11,716.49	3,700
2024-04-16	16,800.00	16,800.00	16,800.00	16,800.00	11,716.49	100
2024-04-15	16,300.00	16,850.00	16,300.00	16,850.00	11,751.36	1,200
2024-04-12	16,800.00	16,850.00	16,800.00	16,850.00	11,751.36	1,000
2024-04-11	16,900.00	16,900.00	16,900.00	16,900.00	11,786.23	600
2024-04-10	16,900.00	16,900.00	16,900.00	16,900.00	11,786.23	100
2024-04-09	16,850.00	16,850.00	16,300.00	16,300.00	11,367.79	2,000
2024-04-08	16,850.00	16,850.00	16,850.00	16,850.00	11,751.36	400
2024-04-05	16,900.00	16,950.00	16,800.00	16,850.00	11,751.36	2,100
2024-04-04	17,050.00	17,050.00	16,900.00	16,950.00	11,821.10	2,700
2024-04-03	16,950.00	17,050.00	16,950.00	17,050.00	11,890.85	6,000
2024-04-02	16,800.00	17,000.00	16,800.00	16,950.00	11,821.10	6,000
2024-04-01	16,750.00	16,800.00	16,750.00	16,800.00	11,716.49	6,600
2024-03-29	16,600.00	16,650.00	16,500.00	16,650.00	11,611.88	1,200
2024-03-28	16,350.00	16,350.00	16,350.00	16,350.00	11,402.66	100
2024-03-27	16,300.00	16,350.00	16,300.00	16,350.00	11,402.66	200
2024-03-26	16,300.00	16,300.00	16,300.00	16,300.00	11,367.79	1,500
2024-03-25	16,650.00	16,650.00	16,500.00	16,500.00	11,507.27	1,400
2024-03-22	16,800.00	16,800.00	16,250.00	16,650.00	11,611.88	1,000
2024-03-21	16,900.00	16,900.00	16,550.00	16,550.00	11,542.14	4,500
2024-03-20	16,500.00	16,750.00	16,500.00	16,750.00	11,681.62	5,200
2024-03-19	16,300.00	16,300.00	16,050.00	16,300.00	11,367.79	3,900
2024-03-18	16,950.00	16,950.00	16,300.00	16,300.00	11,367.79	2,400
2024-03-15	16,500.00	16,550.00	16,500.00	16,550.00	11,542.14	5,100
2024-03-14	16,150.00	16,150.00	16,100.00	16,150.00	11,263.18	500
2024-03-13	16,050.00	16,100.00	16,050.00	16,100.00	11,228.31	300
2024-03-12	15,900.00	15,900.00	15,900.00	15,900.00	11,088.82	700
2024-03-07	16,050.00	16,100.00	15,900.00	16,100.00	11,228.31	3,400
2024-03-06	16,050.00	16,050.00	16,000.00	16,000.00	11,158.57	400
2024-03-05	16,050.00	16,050.00	16,000.00	16,000.00	11,158.57	400
2024-03-04	16,050.00	16,050.00	16,050.00	16,050.00	11,193.44	400
2024-03-01	16,100.00	16,100.00	16,050.00	16,050.00	11,193.44	1,100
2024-02-29	16,100.00	16,100.00	16,100.00	16,100.00	11,228.31	1,400
2024-02-27	16,050.00	16,450.00	16,050.00	16,100.00	11,228.31	2,200
2024-02-26	16,000.00	16,050.00	16,000.00	16,000.00	11,158.57	1,200

← NewerPage 9 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.