Nam Viet Corporation (HOSE:ANV)
Vietnam · Delayed Price · Currency is VND 16,900
+300 (1.81%)
At close: Nov 3, 2026
Nam Viet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 16,700.00 | 17,100.00 | 16,500.00 | 16,900.00 | 16,900.00 | 1.81% | 881,597 |
| Nov 2, 2026 | 16,000.00 | 16,850.00 | 15,800.00 | 16,600.00 | 16,600.00 | 3.75% | 1,342,411 |
| Oct 30, 2026 | 16,750.00 | 16,800.00 | 16,000.00 | 16,000.00 | 16,000.00 | -5.33% | 1,377,060 |
| Oct 29, 2026 | 17,700.00 | 17,700.00 | 16,550.00 | 16,900.00 | 16,900.00 | -3.43% | 1,478,562 |
| Oct 28, 2026 | 18,600.00 | 18,850.00 | 18,350.00 | 18,500.00 | 17,500.00 | -0.27% | 1,262,977 |
| Oct 27, 2026 | 19,000.00 | 19,000.00 | 18,400.00 | 18,550.00 | 17,547.30 | -1.85% | 1,205,113 |
| Oct 26, 2026 | 19,050.00 | 19,200.00 | 18,800.00 | 18,900.00 | 17,878.38 | -0.79% | 1,026,466 |
| Oct 23, 2026 | 19,000.00 | 19,600.00 | 18,700.00 | 19,050.00 | 18,020.27 | 0.79% | 1,448,725 |
| Oct 22, 2026 | 18,200.00 | 18,900.00 | 18,050.00 | 18,900.00 | 17,878.38 | 3.00% | 1,978,920 |
| Oct 21, 2026 | 19,150.00 | 19,150.00 | 18,250.00 | 18,350.00 | 17,358.11 | -2.91% | 2,232,917 |
| Oct 20, 2026 | 18,850.00 | 19,400.00 | 18,800.00 | 18,900.00 | 17,878.38 | 0.27% | 1,349,135 |
| Oct 19, 2026 | 18,300.00 | 19,200.00 | 18,300.00 | 18,850.00 | 17,831.08 | 3.29% | 2,144,309 |
| Oct 16, 2026 | 18,600.00 | 18,600.00 | 18,050.00 | 18,250.00 | 17,263.51 | -1.08% | 986,036 |
| Oct 15, 2026 | 18,700.00 | 19,000.00 | 18,100.00 | 18,450.00 | 17,452.70 | -1.86% | 997,526 |
| Oct 14, 2026 | 17,900.00 | 18,800.00 | 17,650.00 | 18,800.00 | 17,783.78 | 6.21% | 1,839,606 |
| Oct 13, 2026 | 18,300.00 | 18,500.00 | 17,500.00 | 17,700.00 | 16,743.24 | -4.32% | 1,834,897 |
| Oct 12, 2026 | 18,700.00 | 19,200.00 | 18,200.00 | 18,500.00 | 17,500.00 | -0.80% | 1,344,462 |
| Oct 9, 2026 | 18,750.00 | 19,700.00 | 18,400.00 | 18,650.00 | 17,641.89 | - | 2,012,430 |
| Oct 8, 2026 | 17,850.00 | 18,650.00 | 17,550.00 | 18,650.00 | 17,641.89 | 6.88% | 2,339,015 |
| Oct 7, 2026 | 17,050.00 | 17,750.00 | 16,800.00 | 17,450.00 | 16,506.76 | 1.45% | 1,217,395 |
| Oct 6, 2026 | 17,500.00 | 17,500.00 | 16,700.00 | 17,200.00 | 16,270.27 | -1.15% | 1,275,469 |
| Oct 5, 2026 | 17,000.00 | 17,750.00 | 17,000.00 | 17,400.00 | 16,459.46 | 2.35% | 1,204,589 |
| Oct 2, 2026 | 16,000.00 | 17,000.00 | 16,000.00 | 17,000.00 | 16,081.08 | 6.92% | 2,824,126 |
| Oct 1, 2026 | 15,550.00 | 15,950.00 | 15,550.00 | 15,900.00 | 15,040.54 | 2.25% | 433,144 |
| Sep 30, 2026 | 15,650.00 | 15,850.00 | 15,500.00 | 15,550.00 | 14,709.46 | -0.64% | 231,858 |
| Sep 29, 2026 | 15,200.00 | 15,750.00 | 15,100.00 | 15,650.00 | 14,804.05 | 2.29% | 423,265 |
| Sep 28, 2026 | 16,100.00 | 16,100.00 | 15,300.00 | 15,300.00 | 14,472.97 | -4.08% | 670,007 |
| Sep 25, 2026 | 16,200.00 | 16,200.00 | 15,900.00 | 15,950.00 | 15,087.84 | -1.54% | 246,397 |
| Sep 24, 2026 | 16,250.00 | 16,300.00 | 16,100.00 | 16,200.00 | 15,324.32 | -0.31% | 207,769 |
| Sep 23, 2026 | 16,400.00 | 16,700.00 | 16,200.00 | 16,250.00 | 15,371.62 | 0.93% | 577,472 |
| Sep 22, 2026 | 16,050.00 | 16,100.00 | 15,950.00 | 16,100.00 | 15,229.73 | 0.63% | 255,488 |
| Sep 21, 2026 | 16,100.00 | 16,350.00 | 15,900.00 | 16,000.00 | 15,135.14 | - | 390,066 |
| Sep 18, 2026 | 16,050.00 | 16,100.00 | 15,850.00 | 16,000.00 | 15,135.14 | - | 331,490 |
| Sep 17, 2026 | 15,600.00 | 16,250.00 | 15,600.00 | 16,000.00 | 15,135.14 | 1.27% | 477,352 |
| Sep 16, 2026 | 15,900.00 | 16,100.00 | 15,650.00 | 15,800.00 | 14,945.95 | -0.94% | 201,773 |
| Sep 15, 2026 | 15,250.00 | 16,200.00 | 15,250.00 | 15,950.00 | 15,087.84 | 4.25% | 598,060 |
| Sep 14, 2026 | 15,500.00 | 15,700.00 | 15,300.00 | 15,300.00 | 14,472.97 | -2.24% | 342,617 |
| Sep 11, 2026 | 16,100.00 | 16,100.00 | 15,650.00 | 15,650.00 | 14,804.05 | -3.40% | 628,917 |
| Sep 10, 2026 | 16,200.00 | 16,350.00 | 16,150.00 | 16,200.00 | 15,324.32 | -0.61% | 262,120 |
| Sep 9, 2026 | 16,300.00 | 16,550.00 | 16,200.00 | 16,300.00 | 15,418.92 | - | 394,006 |
| Sep 8, 2026 | 16,550.00 | 16,750.00 | 16,300.00 | 16,300.00 | 15,418.92 | -2.10% | 356,712 |
| Sep 7, 2026 | 16,900.00 | 17,050.00 | 16,600.00 | 16,650.00 | 15,750.00 | -1.77% | 294,144 |
| Sep 4, 2026 | 17,100.00 | 17,200.00 | 16,850.00 | 16,950.00 | 16,033.78 | -1.17% | 470,381 |
| Sep 3, 2026 | 17,200.00 | 17,200.00 | 16,900.00 | 17,150.00 | 16,222.97 | -0.29% | 337,630 |
| Aug 28, 2026 | 17,250.00 | 17,300.00 | 17,050.00 | 17,200.00 | 16,270.27 | -0.29% | 471,243 |
| Aug 27, 2026 | 17,500.00 | 17,500.00 | 17,200.00 | 17,250.00 | 16,317.57 | -1.43% | 393,498 |
| Aug 26, 2026 | 17,550.00 | 17,600.00 | 17,350.00 | 17,500.00 | 16,554.05 | -0.28% | 360,511 |
| Aug 25, 2026 | 17,150.00 | 17,800.00 | 17,150.00 | 17,550.00 | 16,601.35 | 2.03% | 913,535 |
| Aug 24, 2026 | 17,350.00 | 17,400.00 | 17,150.00 | 17,200.00 | 16,270.27 | 0.29% | 413,205 |
| Aug 21, 2026 | 16,550.00 | 17,150.00 | 16,450.00 | 17,150.00 | 16,222.97 | 2.69% | 621,331 |