Nam Viet Corporation (HOSE:ANV)
Vietnam · Delayed Price · Currency is VND 16,900
-200 (-1.17%)
At close: Jul 24, 2026
Nam Viet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 17,200.00 | 17,250.00 | 16,750.00 | 16,900.00 | 16,900.00 | -1.17% | 412,027 |
| Jul 23, 2026 | 17,150.00 | 17,450.00 | 16,450.00 | 17,100.00 | 17,100.00 | -0.29% | 872,779 |
| Jul 22, 2026 | 17,600.00 | 17,900.00 | 17,000.00 | 17,150.00 | 17,150.00 | -2.28% | 648,357 |
| Jul 21, 2026 | 17,000.00 | 18,150.00 | 17,000.00 | 17,550.00 | 17,550.00 | 2.33% | 995,060 |
| Jul 20, 2026 | 17,300.00 | 17,350.00 | 17,000.00 | 17,150.00 | 17,150.00 | -5.25% | 92,769 |
| Jul 17, 2026 | 18,150.00 | 18,500.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.36% | 298,086 |
| Jul 16, 2026 | 18,350.00 | 18,700.00 | 17,800.00 | 18,350.00 | 18,350.00 | - | 861,429 |
| Jul 15, 2026 | 18,900.00 | 19,050.00 | 18,350.00 | 18,350.00 | 18,350.00 | -2.39% | 486,889 |
| Jul 14, 2026 | 18,600.00 | 19,200.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.27% | 337,065 |
| Jul 13, 2026 | 19,600.00 | 19,600.00 | 18,600.00 | 18,850.00 | 18,850.00 | -3.83% | 780,143 |
| Jul 10, 2026 | 20,200.00 | 20,200.00 | 19,400.00 | 19,600.00 | 19,600.00 | -2.00% | 833,734 |
| Jul 9, 2026 | 19,700.00 | 20,200.00 | 19,700.00 | 20,000.00 | 20,000.00 | 1.27% | 446,268 |
| Jul 8, 2026 | 20,300.00 | 20,550.00 | 19,650.00 | 19,750.00 | 19,750.00 | -2.47% | 1,379,947 |
| Jul 7, 2026 | 20,400.00 | 20,500.00 | 20,200.00 | 20,250.00 | 20,250.00 | -0.74% | 387,848 |
| Jul 6, 2026 | 21,050.00 | 21,100.00 | 20,300.00 | 20,400.00 | 20,400.00 | -2.63% | 833,687 |
| Jul 3, 2026 | 21,400.00 | 21,550.00 | 20,950.00 | 20,950.00 | 20,950.00 | -2.56% | 740,786 |
| Jul 2, 2026 | 21,300.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,500.00 | 0.70% | 680,399 |
| Jul 1, 2026 | 21,300.00 | 21,450.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.47% | 450,364 |
| Jun 30, 2026 | 21,650.00 | 21,750.00 | 21,150.00 | 21,250.00 | 21,250.00 | -1.62% | 1,006,450 |
| Jun 29, 2026 | 21,900.00 | 22,350.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.59% | 560,582 |
| Jun 26, 2026 | 22,400.00 | 22,450.00 | 21,950.00 | 21,950.00 | 21,950.00 | -2.23% | 354,658 |
| Jun 25, 2026 | 21,600.00 | 23,200.00 | 21,550.00 | 22,450.00 | 22,450.00 | 3.46% | 1,430,376 |
| Jun 24, 2026 | 21,000.00 | 21,800.00 | 20,850.00 | 21,700.00 | 21,700.00 | 3.33% | 514,980 |
| Jun 23, 2026 | 21,400.00 | 21,750.00 | 21,000.00 | 21,000.00 | 21,000.00 | -2.33% | 337,905 |
| Jun 22, 2026 | 21,450.00 | 21,750.00 | 21,150.00 | 21,500.00 | 21,500.00 | 0.23% | 300,786 |
| Jun 19, 2026 | 21,800.00 | 21,900.00 | 21,400.00 | 21,450.00 | 21,450.00 | -1.61% | 432,814 |
| Jun 18, 2026 | 22,000.00 | 22,100.00 | 21,550.00 | 21,800.00 | 21,800.00 | -0.46% | 559,364 |
| Jun 17, 2026 | 20,800.00 | 22,050.00 | 20,800.00 | 21,900.00 | 21,900.00 | 5.29% | 1,244,395 |
| Jun 16, 2026 | 20,800.00 | 20,850.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.24% | 292,167 |
| Jun 15, 2026 | 20,800.00 | 20,800.00 | 20,550.00 | 20,750.00 | 20,750.00 | 1.72% | 336,437 |
| Jun 12, 2026 | 20,600.00 | 20,850.00 | 20,400.00 | 20,400.00 | 20,400.00 | -0.97% | 379,921 |
| Jun 11, 2026 | 20,450.00 | 20,650.00 | 20,350.00 | 20,600.00 | 20,600.00 | -0.24% | 312,730 |
| Jun 10, 2026 | 20,400.00 | 20,650.00 | 20,350.00 | 20,650.00 | 20,650.00 | 1.47% | 245,590 |
| Jun 9, 2026 | 20,150.00 | 20,500.00 | 20,150.00 | 20,350.00 | 20,350.00 | 0.25% | 617,121 |
| Jun 8, 2026 | 20,900.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | -3.33% | 558,661 |
| Jun 5, 2026 | 21,400.00 | 21,400.00 | 20,950.00 | 21,000.00 | 21,000.00 | -0.94% | 323,165 |
| Jun 4, 2026 | 21,300.00 | 21,400.00 | 21,150.00 | 21,200.00 | 21,200.00 | -0.47% | 183,579 |
| Jun 3, 2026 | 20,800.00 | 21,450.00 | 20,800.00 | 21,300.00 | 21,300.00 | 0.95% | 321,171 |
| Jun 2, 2026 | 21,700.00 | 21,700.00 | 21,050.00 | 21,100.00 | 21,100.00 | -2.31% | 563,615 |
| Jun 1, 2026 | 21,500.00 | 22,000.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.46% | 373,059 |
| May 29, 2026 | 22,100.00 | 22,100.00 | 21,700.00 | 21,700.00 | 21,700.00 | -1.59% | 455,638 |
| May 28, 2026 | 22,200.00 | 22,400.00 | 22,050.00 | 22,050.00 | 22,050.00 | -0.23% | 328,989 |
| May 27, 2026 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | -0.45% | 294,552 |
| May 26, 2026 | 22,100.00 | 22,400.00 | 22,050.00 | 22,200.00 | 22,200.00 | 0.45% | 279,828 |
| May 25, 2026 | 22,450.00 | 22,450.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.12% | 250,471 |
| May 22, 2026 | 22,500.00 | 22,500.00 | 22,000.00 | 22,350.00 | 22,350.00 | -0.67% | 394,334 |
| May 21, 2026 | 22,450.00 | 22,550.00 | 22,050.00 | 22,500.00 | 22,500.00 | 0.90% | 290,022 |
| May 20, 2026 | 22,500.00 | 22,550.00 | 21,650.00 | 22,300.00 | 22,300.00 | -1.11% | 662,767 |
| May 19, 2026 | 22,900.00 | 22,900.00 | 22,550.00 | 22,550.00 | 22,550.00 | -0.66% | 461,732 |
| May 18, 2026 | 22,800.00 | 22,900.00 | 22,650.00 | 22,700.00 | 22,700.00 | -0.44% | 412,217 |