Nam Viet Corporation (HOSE:ANV)
Vietnam · Delayed Price · Currency is VND 21,450
-1,600 (-6.94%)
At close: Mar 23, 2026
Nam Viet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 22,900.00 | 22,900.00 | 21,450.00 | 21,450.00 | 21,450.00 | -6.94% | 1,980,753 |
| Mar 20, 2026 | 23,450.00 | 23,450.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.07% | 675,413 |
| Mar 19, 2026 | 23,350.00 | 23,500.00 | 23,100.00 | 23,300.00 | 23,300.00 | -1.48% | 894,781 |
| Mar 18, 2026 | 24,100.00 | 24,150.00 | 23,600.00 | 23,650.00 | 23,650.00 | -1.87% | 665,375 |
| Mar 17, 2026 | 24,250.00 | 24,250.00 | 23,500.00 | 24,100.00 | 24,100.00 | -0.21% | 1,058,355 |
| Mar 16, 2026 | 24,000.00 | 24,250.00 | 23,650.00 | 24,150.00 | 24,150.00 | 0.63% | 652,661 |
| Mar 13, 2026 | 23,800.00 | 24,400.00 | 23,600.00 | 24,000.00 | 24,000.00 | -0.41% | 1,190,445 |
| Mar 12, 2026 | 24,000.00 | 24,350.00 | 23,550.00 | 24,100.00 | 24,100.00 | 0.84% | 1,315,690 |
| Mar 11, 2026 | 22,800.00 | 23,900.00 | 22,800.00 | 23,900.00 | 23,900.00 | 6.94% | 1,299,478 |
| Mar 10, 2026 | 23,100.00 | 23,500.00 | 21,850.00 | 22,350.00 | 22,350.00 | -2.61% | 2,282,887 |
| Mar 9, 2026 | 23,000.00 | 23,300.00 | 22,950.00 | 22,950.00 | 22,950.00 | -6.90% | 1,058,049 |
| Mar 6, 2026 | 25,500.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | -3.52% | 1,813,224 |
| Mar 5, 2026 | 26,350.00 | 26,400.00 | 25,550.00 | 25,550.00 | 25,550.00 | -2.48% | 1,594,045 |
| Mar 4, 2026 | 26,100.00 | 26,400.00 | 25,500.00 | 26,200.00 | 26,200.00 | 0.58% | 1,930,470 |
| Mar 3, 2026 | 26,800.00 | 27,000.00 | 26,050.00 | 26,050.00 | 26,050.00 | -3.52% | 1,890,011 |
| Mar 2, 2026 | 25,650.00 | 27,750.00 | 25,650.00 | 27,000.00 | 27,000.00 | -0.18% | 4,397,275 |
| Feb 27, 2026 | 27,750.00 | 27,750.00 | 27,050.00 | 27,050.00 | 27,050.00 | -2.52% | 1,948,162 |
| Feb 26, 2026 | 28,200.00 | 28,400.00 | 27,500.00 | 27,750.00 | 27,750.00 | -1.25% | 1,609,337 |
| Feb 25, 2026 | 27,400.00 | 28,350.00 | 27,200.00 | 28,100.00 | 28,100.00 | 3.12% | 3,202,479 |
| Feb 24, 2026 | 27,200.00 | 27,700.00 | 27,100.00 | 27,250.00 | 27,250.00 | 0.74% | 1,511,234 |
| Feb 23, 2026 | 27,250.00 | 27,300.00 | 27,000.00 | 27,050.00 | 27,050.00 | 2.08% | 1,224,391 |
| Feb 13, 2026 | 26,400.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.38% | 886,327 |
| Feb 12, 2026 | 26,600.00 | 26,600.00 | 26,200.00 | 26,400.00 | 26,400.00 | - | 775,365 |
| Feb 11, 2026 | 25,850.00 | 26,500.00 | 25,650.00 | 26,400.00 | 26,400.00 | 3.33% | 1,335,274 |
| Feb 10, 2026 | 26,700.00 | 27,000.00 | 25,000.00 | 25,550.00 | 25,550.00 | -4.31% | 2,327,395 |
| Feb 9, 2026 | 27,600.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.20% | 1,236,993 |
| Feb 6, 2026 | 28,100.00 | 28,700.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.50% | 2,998,582 |
| Feb 5, 2026 | 29,200.00 | 29,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | -4.11% | 2,110,566 |
| Feb 4, 2026 | 28,750.00 | 30,000.00 | 28,500.00 | 29,200.00 | 29,200.00 | 2.46% | 3,333,787 |
| Feb 3, 2026 | 29,400.00 | 29,400.00 | 28,000.00 | 28,500.00 | 28,500.00 | -2.73% | 3,949,569 |
| Feb 2, 2026 | 28,750.00 | 29,500.00 | 28,400.00 | 29,300.00 | 29,300.00 | 2.63% | 3,272,292 |
| Jan 30, 2026 | 28,600.00 | 29,250.00 | 28,400.00 | 28,550.00 | 28,550.00 | - | 1,925,429 |
| Jan 29, 2026 | 27,100.00 | 28,900.00 | 27,100.00 | 28,550.00 | 28,550.00 | 5.55% | 5,708,158 |
| Jan 28, 2026 | 26,850.00 | 27,400.00 | 26,750.00 | 27,050.00 | 27,050.00 | 1.31% | 1,481,083 |
| Jan 27, 2026 | 27,150.00 | 27,150.00 | 26,450.00 | 26,700.00 | 26,700.00 | -1.66% | 1,181,590 |
| Jan 26, 2026 | 27,100.00 | 27,300.00 | 26,600.00 | 27,150.00 | 27,150.00 | 0.93% | 1,065,055 |
| Jan 23, 2026 | 27,900.00 | 28,450.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.37% | 2,830,511 |
| Jan 22, 2026 | 26,750.00 | 27,600.00 | 26,400.00 | 26,800.00 | 26,800.00 | 2.29% | 1,415,726 |
| Jan 21, 2026 | 26,800.00 | 27,100.00 | 26,000.00 | 26,200.00 | 26,200.00 | -2.96% | 1,571,479 |
| Jan 20, 2026 | 27,800.00 | 27,950.00 | 26,900.00 | 27,000.00 | 27,000.00 | -2.17% | 1,527,953 |
| Jan 19, 2026 | 26,350.00 | 27,750.00 | 26,250.00 | 27,600.00 | 27,600.00 | 5.14% | 1,816,917 |
| Jan 16, 2026 | 26,650.00 | 26,700.00 | 26,150.00 | 26,250.00 | 26,250.00 | -0.57% | 1,181,495 |
| Jan 15, 2026 | 27,100.00 | 27,150.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.86% | 950,461 |
| Jan 14, 2026 | 26,600.00 | 27,350.00 | 26,300.00 | 26,900.00 | 26,900.00 | 1.13% | 2,014,685 |
| Jan 13, 2026 | 25,450.00 | 26,750.00 | 25,400.00 | 26,600.00 | 26,600.00 | 5.56% | 1,926,287 |
| Jan 12, 2026 | 24,950.00 | 25,550.00 | 24,400.00 | 25,200.00 | 25,200.00 | 1.00% | 1,215,508 |
| Jan 9, 2026 | 25,150.00 | 25,400.00 | 24,800.00 | 24,950.00 | 24,950.00 | -0.20% | 1,589,253 |
| Jan 8, 2026 | 25,950.00 | 25,950.00 | 25,000.00 | 25,000.00 | 25,000.00 | -2.53% | 1,373,809 |
| Jan 7, 2026 | 25,650.00 | 26,000.00 | 25,450.00 | 25,650.00 | 25,650.00 | 0.98% | 770,870 |
| Jan 6, 2026 | 25,350.00 | 25,700.00 | 25,250.00 | 25,400.00 | 25,400.00 | 0.20% | 904,323 |