Nam Viet Corporation (HOSE:ANV)
Vietnam · Delayed Price · Currency is VND 25,700
-750 (-2.84%)
At close: Dec 31, 2025
Nam Viet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 26,650.00 | 26,650.00 | 25,700.00 | 25,700.00 | 25,700.00 | -2.84% | 1,489,512 |
| Dec 30, 2025 | 26,550.00 | 26,700.00 | 26,400.00 | 26,450.00 | 26,450.00 | - | 450,973 |
| Dec 29, 2025 | 27,000.00 | 27,050.00 | 26,400.00 | 26,450.00 | 26,450.00 | -2.04% | 709,115 |
| Dec 26, 2025 | 26,600.00 | 27,050.00 | 26,350.00 | 27,000.00 | 27,000.00 | 1.12% | 919,215 |
| Dec 25, 2025 | 26,850.00 | 27,100.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.56% | 1,027,036 |
| Dec 24, 2025 | 27,350.00 | 27,350.00 | 26,850.00 | 26,850.00 | 26,850.00 | -1.65% | 1,115,727 |
| Dec 23, 2025 | 28,000.00 | 28,000.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.80% | 879,083 |
| Dec 22, 2025 | 27,600.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,800.00 | 2.58% | 1,114,814 |
| Dec 19, 2025 | 27,350.00 | 27,350.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.73% | 505,408 |
| Dec 18, 2025 | 27,100.00 | 27,500.00 | 27,050.00 | 27,300.00 | 27,300.00 | 0.92% | 407,981 |
| Dec 17, 2025 | 27,500.00 | 27,500.00 | 27,050.00 | 27,050.00 | 27,050.00 | -0.73% | 287,529 |
| Dec 16, 2025 | 26,650.00 | 27,400.00 | 25,800.00 | 27,250.00 | 27,250.00 | 2.64% | 1,446,368 |
| Dec 15, 2025 | 26,850.00 | 27,100.00 | 26,300.00 | 26,550.00 | 26,550.00 | -0.56% | 1,082,425 |
| Dec 12, 2025 | 27,650.00 | 27,650.00 | 26,650.00 | 26,700.00 | 26,700.00 | -3.44% | 2,402,736 |
| Dec 11, 2025 | 27,900.00 | 27,900.00 | 27,450.00 | 27,650.00 | 27,650.00 | -1.07% | 725,356 |
| Dec 10, 2025 | 28,050.00 | 28,050.00 | 27,300.00 | 27,950.00 | 27,950.00 | -0.18% | 818,510 |
| Dec 9, 2025 | 27,700.00 | 28,100.00 | 27,050.00 | 28,000.00 | 28,000.00 | 1.08% | 2,086,481 |
| Dec 8, 2025 | 28,350.00 | 28,450.00 | 27,700.00 | 27,700.00 | 27,700.00 | -2.29% | 1,836,440 |
| Dec 5, 2025 | 28,950.00 | 29,150.00 | 28,350.00 | 28,350.00 | 28,350.00 | -1.73% | 2,021,255 |
| Dec 4, 2025 | 28,800.00 | 29,150.00 | 28,750.00 | 28,850.00 | 28,850.00 | 0.17% | 1,015,168 |
| Dec 3, 2025 | 28,800.00 | 28,850.00 | 28,350.00 | 28,800.00 | 28,800.00 | - | 1,629,239 |
| Dec 2, 2025 | 29,500.00 | 29,500.00 | 28,250.00 | 28,800.00 | 28,800.00 | -2.37% | 2,540,712 |
| Dec 1, 2025 | 29,450.00 | 29,950.00 | 29,250.00 | 29,500.00 | 29,500.00 | 0.85% | 946,387 |
| Nov 28, 2025 | 29,200.00 | 29,800.00 | 29,150.00 | 29,250.00 | 29,250.00 | -0.17% | 1,117,816 |
| Nov 27, 2025 | 30,000.00 | 30,100.00 | 29,300.00 | 29,300.00 | 29,300.00 | -2.33% | 1,254,537 |
| Nov 26, 2025 | 29,200.00 | 30,000.00 | 29,000.00 | 30,000.00 | 30,000.00 | 2.92% | 1,335,697 |
| Nov 25, 2025 | 30,000.00 | 30,000.00 | 29,150.00 | 29,150.00 | 29,150.00 | -2.83% | 1,693,172 |
| Nov 24, 2025 | 30,400.00 | 30,700.00 | 29,650.00 | 30,000.00 | 30,000.00 | -1.32% | 1,319,581 |
| Nov 21, 2025 | 29,950.00 | 30,400.00 | 29,150.00 | 30,400.00 | 30,400.00 | 0.66% | 2,166,998 |
| Nov 20, 2025 | 30,600.00 | 30,600.00 | 29,150.00 | 30,200.00 | 30,200.00 | -1.31% | 2,292,015 |
| Nov 19, 2025 | 31,050.00 | 31,250.00 | 30,300.00 | 30,600.00 | 30,600.00 | -0.65% | 1,945,675 |
| Nov 18, 2025 | 29,000.00 | 30,800.00 | 29,000.00 | 30,800.00 | 30,800.00 | 6.94% | 6,638,633 |
| Nov 17, 2025 | 28,700.00 | 29,000.00 | 28,650.00 | 28,800.00 | 28,800.00 | 1.41% | 1,414,733 |
| Nov 14, 2025 | 28,750.00 | 28,800.00 | 28,350.00 | 28,400.00 | 28,400.00 | -1.22% | 1,225,781 |
| Nov 13, 2025 | 28,500.00 | 29,100.00 | 28,100.00 | 28,750.00 | 28,750.00 | 1.41% | 2,504,532 |
| Nov 12, 2025 | 28,100.00 | 28,350.00 | 27,950.00 | 28,350.00 | 28,350.00 | 1.61% | 1,050,941 |
| Nov 11, 2025 | 28,050.00 | 28,900.00 | 27,700.00 | 27,900.00 | 27,900.00 | 1.09% | 757,285 |
| Nov 10, 2025 | 27,300.00 | 28,850.00 | 27,300.00 | 27,600.00 | 27,600.00 | 1.47% | 1,594,976 |
| Nov 7, 2025 | 28,200.00 | 28,350.00 | 26,600.00 | 27,200.00 | 27,200.00 | -3.37% | 2,066,692 |
| Nov 6, 2025 | 28,100.00 | 28,800.00 | 28,100.00 | 28,150.00 | 28,150.00 | 0.18% | 2,185,817 |
| Nov 5, 2025 | 29,100.00 | 29,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | -3.44% | 1,361,070 |
| Nov 4, 2025 | 29,300.00 | 29,300.00 | 27,250.00 | 29,100.00 | 29,100.00 | -0.68% | 4,708,569 |
| Nov 3, 2025 | 29,750.00 | 30,800.00 | 29,300.00 | 29,300.00 | 29,300.00 | -1.68% | 2,246,330 |
| Oct 31, 2025 | 30,650.00 | 30,650.00 | 29,800.00 | 29,800.00 | 29,800.00 | -2.61% | 1,619,506 |
| Oct 30, 2025 | 30,100.00 | 31,050.00 | 30,000.00 | 30,600.00 | 30,600.00 | 3.38% | 3,604,565 |
| Oct 29, 2025 | 29,600.00 | 29,750.00 | 28,950.00 | 29,600.00 | 29,600.00 | 2.25% | 2,303,103 |
| Oct 28, 2025 | 28,800.00 | 29,200.00 | 27,200.00 | 28,950.00 | 28,950.00 | 0.52% | 2,656,707 |
| Oct 27, 2025 | 29,800.00 | 30,650.00 | 28,800.00 | 28,800.00 | 28,800.00 | -1.03% | 2,041,688 |
| Oct 24, 2025 | 30,300.00 | 30,400.00 | 28,400.00 | 29,100.00 | 29,100.00 | -3.96% | 2,263,213 |
| Oct 23, 2025 | 30,650.00 | 31,000.00 | 29,950.00 | 30,300.00 | 30,300.00 | -3.19% | 1,695,618 |