Nam Viet Corporation (HOSE:ANV)
Vietnam · Delayed Price · Currency is VND 29,500
+250 (0.85%)
At close: Dec 1, 2025
Nam Viet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 30,900.00 | 31,450.00 | 30,600.00 | 31,300.00 | 30,300.00 | 0.97% | 1,745,101 |
| Oct 21, 2025 | 29,800.00 | 31,000.00 | 29,050.00 | 31,000.00 | 30,009.58 | 4.20% | 3,127,309 |
| Oct 20, 2025 | 32,750.00 | 32,750.00 | 29,750.00 | 29,750.00 | 28,799.52 | -6.89% | 3,866,639 |
| Oct 17, 2025 | 30,850.00 | 32,400.00 | 30,700.00 | 31,950.00 | 30,929.23 | 4.41% | 3,411,346 |
| Oct 16, 2025 | 31,400.00 | 31,800.00 | 30,400.00 | 30,600.00 | 29,622.36 | -2.39% | 4,211,980 |
| Oct 15, 2025 | 31,900.00 | 32,500.00 | 31,300.00 | 31,350.00 | 30,348.40 | -1.42% | 2,575,523 |
| Oct 14, 2025 | 33,550.00 | 33,550.00 | 31,700.00 | 31,800.00 | 30,784.03 | -4.65% | 5,450,494 |
| Oct 13, 2025 | 33,350.00 | 34,500.00 | 32,600.00 | 33,350.00 | 32,284.50 | 1.68% | 2,931,661 |
| Oct 10, 2025 | 32,500.00 | 33,450.00 | 32,200.00 | 32,800.00 | 31,752.08 | 0.31% | 2,746,134 |
| Oct 9, 2025 | 32,950.00 | 33,500.00 | 31,750.00 | 32,700.00 | 31,655.27 | 1.40% | 3,144,183 |
| Oct 8, 2025 | 30,400.00 | 32,250.00 | 30,400.00 | 32,250.00 | 31,219.65 | 6.97% | 3,815,258 |
| Oct 7, 2025 | 31,350.00 | 31,900.00 | 30,000.00 | 30,150.00 | 29,186.74 | -4.59% | 3,642,087 |
| Oct 6, 2025 | 31,200.00 | 32,700.00 | 31,200.00 | 31,600.00 | 30,590.42 | 2.43% | 2,648,748 |
| Oct 3, 2025 | 29,000.00 | 30,850.00 | 28,800.00 | 30,850.00 | 29,864.38 | 6.93% | 8,226,038 |
| Oct 2, 2025 | 29,200.00 | 29,800.00 | 28,500.00 | 28,850.00 | 27,928.27 | -0.17% | 2,714,029 |
| Oct 1, 2025 | 29,000.00 | 30,500.00 | 28,850.00 | 28,900.00 | 27,976.68 | 0.17% | 7,089,929 |
| Sep 30, 2025 | 27,800.00 | 29,300.00 | 27,800.00 | 28,850.00 | 27,928.27 | 4.15% | 5,222,623 |
| Sep 29, 2025 | 27,900.00 | 28,250.00 | 27,550.00 | 27,700.00 | 26,815.02 | 0.18% | 1,355,127 |
| Sep 26, 2025 | 28,150.00 | 28,250.00 | 27,600.00 | 27,650.00 | 26,766.61 | -1.78% | 1,877,390 |
| Sep 25, 2025 | 28,200.00 | 28,500.00 | 27,800.00 | 28,150.00 | 27,250.64 | - | 1,632,413 |
| Sep 24, 2025 | 27,700.00 | 28,200.00 | 27,400.00 | 28,150.00 | 27,250.64 | 1.62% | 1,700,894 |
| Sep 23, 2025 | 26,150.00 | 27,700.00 | 26,150.00 | 27,700.00 | 26,815.02 | 5.93% | 1,937,143 |