Nam Viet Corporation (HOSE:ANV)
Vietnam · Delayed Price · Currency is VND 26,850
-300 (-1.10%)
At close: Sep 3, 2025
Nam Viet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 27,400.00 | 28,000.00 | 27,000.00 | 27,550.00 | 27,550.00 | 2.61% | 2,488,498 |
| Sep 3, 2025 | 27,200.00 | 27,750.00 | 26,750.00 | 26,850.00 | 26,850.00 | -1.10% | 2,502,378 |
| Aug 29, 2025 | 28,500.00 | 28,500.00 | 27,100.00 | 27,150.00 | 27,150.00 | -3.04% | 3,019,889 |
| Aug 28, 2025 | 26,800.00 | 28,600.00 | 26,750.00 | 28,000.00 | 28,000.00 | 4.48% | 6,980,989 |
| Aug 27, 2025 | 26,750.00 | 27,350.00 | 26,550.00 | 26,800.00 | 26,800.00 | 0.19% | 3,442,203 |
| Aug 26, 2025 | 25,500.00 | 26,750.00 | 25,200.00 | 26,750.00 | 26,750.00 | 7.00% | 4,658,421 |
| Aug 25, 2025 | 24,300.00 | 25,900.00 | 24,300.00 | 25,000.00 | 25,000.00 | 3.09% | 4,681,384 |
| Aug 22, 2025 | 25,500.00 | 25,650.00 | 24,250.00 | 24,250.00 | 24,250.00 | -6.91% | 7,348,256 |
| Aug 21, 2025 | 27,250.00 | 27,350.00 | 26,000.00 | 26,050.00 | 26,050.00 | -4.40% | 4,941,570 |
| Aug 20, 2025 | 27,900.00 | 27,900.00 | 26,000.00 | 27,250.00 | 27,250.00 | -1.27% | 7,664,717 |
| Aug 19, 2025 | 27,100.00 | 28,000.00 | 26,600.00 | 27,600.00 | 27,600.00 | 1.85% | 7,453,104 |
| Aug 18, 2025 | 26,550.00 | 27,750.00 | 26,250.00 | 27,100.00 | 27,100.00 | 1.88% | 4,465,600 |
| Aug 15, 2025 | 26,900.00 | 28,150.00 | 26,400.00 | 26,600.00 | 26,600.00 | -0.56% | 6,279,637 |
| Aug 14, 2025 | 27,200.00 | 27,250.00 | 26,250.00 | 26,750.00 | 26,750.00 | -1.29% | 4,287,780 |
| Aug 13, 2025 | 27,150.00 | 27,150.00 | 26,200.00 | 27,100.00 | 27,100.00 | - | 6,391,398 |
| Aug 12, 2025 | 26,450.00 | 27,500.00 | 26,450.00 | 27,100.00 | 27,100.00 | 2.07% | 4,500,441 |
| Aug 11, 2025 | 27,800.00 | 27,900.00 | 26,350.00 | 26,550.00 | 26,550.00 | -3.10% | 5,465,330 |
| Aug 8, 2025 | 28,200.00 | 28,200.00 | 26,500.00 | 27,400.00 | 27,400.00 | -1.44% | 7,226,558 |
| Aug 7, 2025 | 27,000.00 | 27,800.00 | 26,650.00 | 27,800.00 | 27,800.00 | 6.92% | 8,897,150 |
| Aug 6, 2025 | 24,550.00 | 26,000.00 | 24,400.00 | 26,000.00 | 26,000.00 | 7.00% | 6,808,347 |
| Aug 5, 2025 | 25,700.00 | 25,700.00 | 23,500.00 | 24,300.00 | 24,300.00 | -0.82% | 7,872,791 |
| Aug 4, 2025 | 22,600.00 | 24,500.00 | 22,600.00 | 24,500.00 | 24,500.00 | 6.99% | 10,900,120 |
| Aug 1, 2025 | 23,450.00 | 23,550.00 | 22,700.00 | 22,900.00 | 22,900.00 | -2.35% | 2,645,770 |
| Jul 31, 2025 | 22,700.00 | 23,450.00 | 22,450.00 | 23,450.00 | 23,450.00 | 4.69% | 3,788,198 |
| Jul 30, 2025 | 23,100.00 | 23,200.00 | 21,600.00 | 22,400.00 | 22,400.00 | -3.24% | 9,482,487 |
| Jul 29, 2025 | 25,200.00 | 25,200.00 | 23,150.00 | 23,150.00 | 23,150.00 | -6.84% | 7,929,989 |
| Jul 28, 2025 | 25,150.00 | 25,350.00 | 24,250.00 | 24,850.00 | 24,850.00 | 1.22% | 5,491,571 |
| Jul 25, 2025 | 23,350.00 | 24,850.00 | 23,350.00 | 24,550.00 | 24,550.00 | 5.36% | 11,505,300 |
| Jul 24, 2025 | 23,900.00 | 23,900.00 | 23,000.00 | 23,300.00 | 23,300.00 | -2.10% | 3,550,652 |
| Jul 23, 2025 | 24,150.00 | 24,150.00 | 22,950.00 | 23,800.00 | 23,800.00 | -0.21% | 4,050,053 |
| Jul 22, 2025 | 23,900.00 | 24,900.00 | 23,250.00 | 23,850.00 | 23,850.00 | 2.36% | 8,503,464 |
| Jul 21, 2025 | 22,950.00 | 23,850.00 | 22,800.00 | 23,300.00 | 23,300.00 | 1.53% | 5,481,773 |
| Jul 18, 2025 | 23,450.00 | 23,450.00 | 22,700.00 | 22,950.00 | 22,950.00 | -0.22% | 3,073,782 |
| Jul 17, 2025 | 22,800.00 | 23,850.00 | 22,650.00 | 23,000.00 | 23,000.00 | 1.77% | 7,488,339 |
| Jul 16, 2025 | 22,450.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | 1.35% | 3,787,327 |
| Jul 15, 2025 | 22,700.00 | 22,700.00 | 22,200.00 | 22,300.00 | 22,300.00 | -0.89% | 3,616,850 |
| Jul 14, 2025 | 22,700.00 | 23,350.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.22% | 2,617,595 |
| Jul 11, 2025 | 22,200.00 | 22,600.00 | 21,500.00 | 22,550.00 | 22,550.00 | 1.58% | 3,651,337 |
| Jul 10, 2025 | 23,300.00 | 23,350.00 | 21,850.00 | 22,200.00 | 22,200.00 | -4.31% | 6,886,680 |
| Jul 9, 2025 | 23,700.00 | 23,700.00 | 22,550.00 | 23,200.00 | 23,200.00 | -1.49% | 4,650,036 |
| Jul 8, 2025 | 23,900.00 | 24,000.00 | 23,200.00 | 23,550.00 | 23,550.00 | -0.21% | 3,519,317 |
| Jul 7, 2025 | 25,300.00 | 25,300.00 | 23,500.00 | 23,600.00 | 23,600.00 | -1.26% | 2,708,926 |
| Jul 4, 2025 | 22,350.00 | 23,900.00 | 22,000.00 | 23,900.00 | 23,900.00 | 5.75% | 3,670,433 |
| Jul 3, 2025 | 23,050.00 | 24,500.00 | 21,950.00 | 22,600.00 | 22,600.00 | -4.24% | 6,749,722 |
| Jul 2, 2025 | 22,900.00 | 24,150.00 | 22,600.00 | 23,600.00 | 23,600.00 | 4.42% | 8,080,154 |
| Jul 1, 2025 | 22,000.00 | 22,600.00 | 21,100.00 | 22,600.00 | 22,600.00 | 6.86% | 8,837,766 |
| Jun 30, 2025 | 19,900.00 | 21,150.00 | 19,900.00 | 21,150.00 | 21,150.00 | 6.82% | 6,578,774 |
| Jun 27, 2025 | 19,200.00 | 20,150.00 | 18,950.00 | 19,800.00 | 19,800.00 | 5.04% | 6,543,433 |
| Jun 26, 2025 | 18,400.00 | 19,000.00 | 18,150.00 | 18,850.00 | 18,850.00 | 3.29% | 3,618,927 |
| Jun 25, 2025 | 18,050.00 | 18,450.00 | 17,800.00 | 18,250.00 | 18,250.00 | 1.11% | 3,204,790 |