Nam Viet Corporation (HOSE:ANV)
Vietnam · Delayed Price · Currency is VND 16,200
-50 (-0.31%)
At close: Sep 24, 2026
Nam Viet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 16,250.00 | 16,300.00 | 16,100.00 | 16,200.00 | 16,200.00 | -0.31% | 207,769 |
| Sep 23, 2026 | 16,400.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | 0.93% | 577,472 |
| Sep 22, 2026 | 16,050.00 | 16,100.00 | 15,950.00 | 16,100.00 | 16,100.00 | 0.63% | 255,488 |
| Sep 21, 2026 | 16,100.00 | 16,350.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 390,066 |
| Sep 18, 2026 | 16,050.00 | 16,100.00 | 15,850.00 | 16,000.00 | 16,000.00 | - | 331,490 |
| Sep 17, 2026 | 15,600.00 | 16,250.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.27% | 477,352 |
| Sep 16, 2026 | 15,900.00 | 16,100.00 | 15,650.00 | 15,800.00 | 15,800.00 | -0.94% | 201,773 |
| Sep 15, 2026 | 15,250.00 | 16,200.00 | 15,250.00 | 15,950.00 | 15,950.00 | 4.25% | 598,060 |
| Sep 14, 2026 | 15,500.00 | 15,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | -2.24% | 342,617 |
| Sep 11, 2026 | 16,100.00 | 16,100.00 | 15,650.00 | 15,650.00 | 15,650.00 | -3.40% | 628,917 |
| Sep 10, 2026 | 16,200.00 | 16,350.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.61% | 262,120 |
| Sep 9, 2026 | 16,300.00 | 16,550.00 | 16,200.00 | 16,300.00 | 16,300.00 | - | 394,006 |
| Sep 8, 2026 | 16,550.00 | 16,750.00 | 16,300.00 | 16,300.00 | 16,300.00 | -2.10% | 356,712 |
| Sep 7, 2026 | 16,900.00 | 17,050.00 | 16,600.00 | 16,650.00 | 16,650.00 | -1.77% | 294,144 |
| Sep 4, 2026 | 17,100.00 | 17,200.00 | 16,850.00 | 16,950.00 | 16,950.00 | -1.17% | 470,381 |
| Sep 3, 2026 | 17,200.00 | 17,200.00 | 16,900.00 | 17,150.00 | 17,150.00 | -0.29% | 337,630 |
| Aug 28, 2026 | 17,250.00 | 17,300.00 | 17,050.00 | 17,200.00 | 17,200.00 | -0.29% | 471,243 |
| Aug 27, 2026 | 17,500.00 | 17,500.00 | 17,200.00 | 17,250.00 | 17,250.00 | -1.43% | 393,498 |
| Aug 26, 2026 | 17,550.00 | 17,600.00 | 17,350.00 | 17,500.00 | 17,500.00 | -0.28% | 360,511 |
| Aug 25, 2026 | 17,150.00 | 17,800.00 | 17,150.00 | 17,550.00 | 17,550.00 | 2.03% | 913,535 |
| Aug 24, 2026 | 17,350.00 | 17,400.00 | 17,150.00 | 17,200.00 | 17,200.00 | 0.29% | 413,205 |
| Aug 21, 2026 | 16,550.00 | 17,150.00 | 16,450.00 | 17,150.00 | 17,150.00 | 2.69% | 621,331 |
| Aug 20, 2026 | 16,750.00 | 16,950.00 | 16,550.00 | 16,700.00 | 16,700.00 | -0.30% | 343,952 |
| Aug 19, 2026 | 16,900.00 | 16,950.00 | 16,550.00 | 16,750.00 | 16,750.00 | -0.59% | 290,919 |
| Aug 18, 2026 | 17,000.00 | 17,150.00 | 16,850.00 | 16,850.00 | 16,850.00 | -0.88% | 384,663 |
| Aug 17, 2026 | 17,050.00 | 17,150.00 | 16,850.00 | 17,000.00 | 17,000.00 | -0.87% | 289,082 |
| Aug 14, 2026 | 17,350.00 | 17,700.00 | 17,000.00 | 17,150.00 | 17,150.00 | -2.56% | 857,028 |
| Aug 13, 2026 | 18,150.00 | 18,150.00 | 17,600.00 | 17,600.00 | 17,600.00 | -2.49% | 724,835 |
| Aug 12, 2026 | 17,500.00 | 18,300.00 | 17,450.00 | 18,050.00 | 18,050.00 | 2.56% | 1,233,774 |
| Aug 11, 2026 | 17,700.00 | 17,950.00 | 17,600.00 | 17,600.00 | 17,600.00 | 0.28% | 327,341 |
| Aug 10, 2026 | 17,200.00 | 17,750.00 | 17,200.00 | 17,550.00 | 17,550.00 | 1.15% | 454,965 |
| Aug 7, 2026 | 17,150.00 | 17,650.00 | 17,150.00 | 17,350.00 | 17,350.00 | 0.29% | 508,272 |
| Aug 6, 2026 | 17,500.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | -1.14% | 340,003 |
| Aug 5, 2026 | 17,550.00 | 17,800.00 | 17,400.00 | 17,500.00 | 17,500.00 | 0.57% | 628,809 |
| Aug 4, 2026 | 17,500.00 | 17,550.00 | 17,250.00 | 17,400.00 | 17,400.00 | 0.29% | 573,642 |
| Aug 3, 2026 | 17,200.00 | 17,400.00 | 17,000.00 | 17,350.00 | 17,350.00 | 1.76% | 532,597 |
| Jul 31, 2026 | 17,800.00 | 17,800.00 | 17,050.00 | 17,050.00 | 17,050.00 | -3.13% | 453,191 |
| Jul 30, 2026 | 17,000.00 | 17,700.00 | 17,000.00 | 17,600.00 | 17,600.00 | 3.83% | 586,335 |
| Jul 29, 2026 | 16,850.00 | 17,050.00 | 16,800.00 | 16,950.00 | 16,950.00 | 0.59% | 397,159 |
| Jul 28, 2026 | 15,700.00 | 16,850.00 | 15,700.00 | 16,850.00 | 16,850.00 | 4.33% | 566,333 |
| Jul 27, 2026 | 17,000.00 | 17,100.00 | 16,150.00 | 16,150.00 | 16,150.00 | -4.44% | 622,203 |
| 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 |