Nam Viet Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15,700.00	16,850.00	15,700.00	16,850.00	16,850.00	565,800
2026-07-27	17,000.00	17,100.00	16,150.00	16,150.00	16,150.00	621,200
2026-07-24	17,200.00	17,250.00	16,750.00	16,900.00	16,900.00	411,600
2026-07-23	17,150.00	17,450.00	16,450.00	17,100.00	17,100.00	872,100
2026-07-22	17,600.00	17,900.00	17,000.00	17,150.00	17,150.00	647,300
2026-07-21	17,000.00	18,150.00	17,000.00	17,550.00	17,550.00	994,000
2026-07-20	18,350.00	18,400.00	17,000.00	17,150.00	17,150.00	570,800
2026-07-17	18,150.00	18,500.00	18,100.00	18,100.00	18,100.00	297,500
2026-07-16	18,350.00	18,700.00	17,800.00	18,350.00	18,350.00	860,700
2026-07-15	18,900.00	19,050.00	18,350.00	18,350.00	18,350.00	486,300
2026-07-14	18,600.00	19,200.00	18,600.00	18,800.00	18,800.00	336,700
2026-07-13	19,600.00	19,600.00	18,600.00	18,850.00	18,850.00	779,400
2026-07-10	20,200.00	20,200.00	19,400.00	19,600.00	19,600.00	832,400
2026-07-09	19,700.00	20,200.00	19,700.00	20,000.00	20,000.00	445,700
2026-07-08	20,300.00	20,550.00	19,650.00	19,750.00	19,750.00	1,378,700
2026-07-07	20,400.00	20,500.00	20,200.00	20,250.00	20,250.00	387,200
2026-07-06	21,050.00	21,100.00	20,300.00	20,400.00	20,400.00	832,700
2026-07-03	21,400.00	21,550.00	20,950.00	20,950.00	20,950.00	740,300
2026-07-02	21,300.00	21,900.00	21,300.00	21,500.00	21,500.00	679,800
2026-07-01	21,300.00	21,450.00	21,200.00	21,350.00	21,350.00	449,800
2026-06-30	21,650.00	21,750.00	21,150.00	21,250.00	21,250.00	1,005,800
2026-06-29	21,900.00	22,350.00	21,550.00	21,600.00	21,600.00	559,600
2026-06-26	22,400.00	22,450.00	21,950.00	21,950.00	21,950.00	353,800
2026-06-25	21,600.00	23,200.00	21,550.00	22,450.00	22,450.00	1,428,000
2026-06-24	21,000.00	21,800.00	20,850.00	21,700.00	21,700.00	514,300
2026-06-23	21,400.00	21,750.00	21,000.00	21,000.00	21,000.00	337,200
2026-06-22	21,450.00	21,750.00	21,150.00	21,500.00	21,500.00	300,600
2026-06-19	21,800.00	21,900.00	21,400.00	21,450.00	21,450.00	432,500
2026-06-18	22,000.00	22,100.00	21,550.00	21,800.00	21,800.00	558,100
2026-06-17	20,800.00	22,050.00	20,800.00	21,900.00	21,900.00	1,243,100
2026-06-16	20,800.00	20,850.00	20,600.00	20,800.00	20,800.00	291,400
2026-06-15	20,800.00	20,800.00	20,550.00	20,750.00	20,750.00	336,100
2026-06-12	20,600.00	20,850.00	20,400.00	20,400.00	20,400.00	379,500
2026-06-11	20,450.00	20,650.00	20,350.00	20,600.00	20,600.00	312,400
2026-06-10	20,400.00	20,650.00	20,350.00	20,650.00	20,650.00	245,000
2026-06-09	20,150.00	20,500.00	20,150.00	20,350.00	20,350.00	617,121
2026-06-08	20,900.00	20,900.00	20,150.00	20,300.00	20,300.00	558,661
2026-06-05	21,400.00	21,400.00	20,950.00	21,000.00	21,000.00	323,165
2026-06-04	21,300.00	21,400.00	21,150.00	21,200.00	21,200.00	183,579
2026-06-03	20,800.00	21,450.00	20,800.00	21,300.00	21,300.00	321,171
2026-06-02	21,700.00	21,700.00	21,050.00	21,100.00	21,100.00	563,615
2026-06-01	21,500.00	22,000.00	21,400.00	21,600.00	21,600.00	373,059
2026-05-29	22,100.00	22,100.00	21,700.00	21,700.00	21,700.00	455,638
2026-05-28	22,200.00	22,400.00	22,050.00	22,050.00	22,050.00	328,800
2026-05-27	22,300.00	22,300.00	22,000.00	22,100.00	22,100.00	294,400
2026-05-26	22,100.00	22,400.00	22,050.00	22,200.00	22,200.00	279,300
2026-05-25	22,450.00	22,450.00	22,100.00	22,100.00	22,100.00	249,800
2026-05-22	22,500.00	22,500.00	22,000.00	22,350.00	22,350.00	394,000
2026-05-21	22,450.00	22,550.00	22,050.00	22,500.00	22,500.00	289,600
2026-05-20	22,500.00	22,550.00	21,650.00	22,300.00	22,300.00	661,900
2026-05-19	22,900.00	22,900.00	22,550.00	22,550.00	22,550.00	460,900
2026-05-18	22,800.00	22,900.00	22,650.00	22,700.00	22,700.00	411,700
2026-05-15	23,000.00	23,000.00	22,750.00	22,800.00	22,800.00	379,900
2026-05-14	22,800.00	23,100.00	22,800.00	22,900.00	22,900.00	303,200
2026-05-13	22,950.00	23,200.00	22,700.00	22,800.00	22,800.00	535,800
2026-05-12	23,300.00	23,300.00	22,850.00	22,950.00	22,950.00	499,400
2026-05-11	23,300.00	23,500.00	23,150.00	23,250.00	23,250.00	426,300
2026-05-08	23,650.00	23,850.00	23,000.00	23,300.00	23,300.00	408,500
2026-05-07	23,850.00	24,050.00	23,600.00	23,650.00	23,650.00	471,100
2026-05-06	23,700.00	23,850.00	23,300.00	23,850.00	23,850.00	356,400

← NewerPage 2 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	500.0000 VND
2024-10-11	500.0000 VND
2023-10-30	1,000.0000 VND
2022-10-31	1,000.0000 VND
2021-11-25	1,000.0000 VND
2020-12-03	1,000.0000 VND
2020-04-17	1,000.0000 VND
2019-06-26	300.0000 VND
2019-04-11	1,200.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.