Nam Viet Corporation (HOSE:ANV)
Vietnam · Delayed Price · Currency is VND 22,350
-150 (-0.67%)
At close: May 22, 2026
Nam Viet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 23,000.00 | 23,000.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.44% | 380,594 |
| May 14, 2026 | 22,800.00 | 23,100.00 | 22,800.00 | 22,900.00 | 22,900.00 | 0.44% | 303,654 |
| May 13, 2026 | 22,950.00 | 23,200.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.65% | 536,404 |
| May 12, 2026 | 23,300.00 | 23,300.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.29% | 499,711 |
| May 11, 2026 | 23,300.00 | 23,500.00 | 23,150.00 | 23,250.00 | 23,250.00 | -0.21% | 426,679 |
| May 8, 2026 | 23,650.00 | 23,850.00 | 23,000.00 | 23,300.00 | 23,300.00 | -1.48% | 408,909 |
| May 7, 2026 | 23,850.00 | 24,050.00 | 23,600.00 | 23,650.00 | 23,650.00 | -0.84% | 472,072 |
| May 6, 2026 | 23,700.00 | 23,850.00 | 23,300.00 | 23,850.00 | 23,850.00 | 1.71% | 356,732 |
| May 5, 2026 | 23,900.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | -2.09% | 433,156 |
| May 4, 2026 | 23,950.00 | 24,250.00 | 23,900.00 | 23,950.00 | 23,950.00 | 0.21% | 218,533 |
| Apr 29, 2026 | 24,300.00 | 24,400.00 | 23,500.00 | 23,900.00 | 23,900.00 | -1.65% | 720,543 |
| Apr 28, 2026 | 24,600.00 | 24,600.00 | 24,200.00 | 24,300.00 | 24,300.00 | - | 413,403 |
| Apr 24, 2026 | 24,200.00 | 24,850.00 | 24,200.00 | 24,300.00 | 24,300.00 | 0.62% | 790,532 |
| Apr 23, 2026 | 24,650.00 | 24,950.00 | 24,000.00 | 24,150.00 | 24,150.00 | -3.01% | 1,106,018 |
| Apr 22, 2026 | 24,800.00 | 25,050.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.20% | 504,625 |
| Apr 21, 2026 | 25,400.00 | 25,450.00 | 24,950.00 | 24,950.00 | 24,950.00 | -1.77% | 589,439 |
| Apr 20, 2026 | 24,950.00 | 25,600.00 | 24,900.00 | 25,400.00 | 25,400.00 | 1.60% | 1,556,066 |
| Apr 17, 2026 | 24,900.00 | 25,250.00 | 24,600.00 | 25,000.00 | 25,000.00 | 1.01% | 1,112,238 |
| Apr 16, 2026 | 24,400.00 | 24,750.00 | 24,150.00 | 24,750.00 | 24,750.00 | 1.23% | 877,856 |
| Apr 15, 2026 | 25,300.00 | 25,300.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.81% | 637,431 |
| Apr 14, 2026 | 24,700.00 | 25,000.00 | 24,250.00 | 24,900.00 | 24,900.00 | 2.26% | 762,501 |
| Apr 13, 2026 | 24,800.00 | 24,800.00 | 24,350.00 | 24,350.00 | 24,350.00 | -2.21% | 634,133 |
| Apr 10, 2026 | 25,200.00 | 25,400.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.40% | 638,978 |
| Apr 9, 2026 | 24,200.00 | 25,400.00 | 24,100.00 | 25,000.00 | 25,000.00 | 1.42% | 1,689,167 |
| Apr 8, 2026 | 24,350.00 | 24,650.00 | 23,850.00 | 24,650.00 | 24,650.00 | 4.01% | 1,542,162 |
| Apr 7, 2026 | 22,750.00 | 23,700.00 | 22,750.00 | 23,700.00 | 23,700.00 | 3.95% | 736,955 |
| Apr 6, 2026 | 23,500.00 | 23,700.00 | 22,800.00 | 22,800.00 | 22,800.00 | -3.39% | 663,085 |
| Apr 3, 2026 | 23,750.00 | 24,000.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.63% | 470,116 |
| Apr 2, 2026 | 23,800.00 | 24,000.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.42% | 708,578 |
| Apr 1, 2026 | 24,000.00 | 24,200.00 | 23,700.00 | 23,850.00 | 23,850.00 | 1.27% | 874,353 |
| Mar 31, 2026 | 23,450.00 | 24,100.00 | 23,450.00 | 23,550.00 | 23,550.00 | 0.43% | 968,878 |
| Mar 30, 2026 | 22,950.00 | 23,500.00 | 22,600.00 | 23,450.00 | 23,450.00 | - | 846,398 |
| Mar 27, 2026 | 22,750.00 | 23,550.00 | 22,750.00 | 23,450.00 | 23,450.00 | 3.08% | 814,341 |
| Mar 26, 2026 | 23,100.00 | 23,100.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.52% | 613,427 |
| Mar 25, 2026 | 22,450.00 | 23,150.00 | 22,400.00 | 23,100.00 | 23,100.00 | 4.52% | 1,193,894 |
| Mar 24, 2026 | 21,800.00 | 22,450.00 | 21,800.00 | 22,100.00 | 22,100.00 | 3.03% | 717,101 |
| 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 |