Nam A Commercial Joint Stock Bank (HOSE:NAB)
Vietnam · Delayed Price · Currency is VND 14,800
-400 (-2.63%)
At close: Sep 19, 2025
HOSE:NAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 15,250.00 | 15,250.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 2,089,729 |
| Sep 18, 2025 | 15,500.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 2,068,656 |
| Sep 17, 2025 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.33% | 6,562,640 |
| Sep 16, 2025 | 15,500.00 | 15,600.00 | 15,350.00 | 15,350.00 | 15,350.00 | - | 1,654,818 |
| Sep 15, 2025 | 15,500.00 | 15,550.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.97% | 7,243,143 |
| Sep 12, 2025 | 15,500.00 | 15,550.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1.31% | 1,630,914 |
| Sep 11, 2025 | 15,450.00 | 15,550.00 | 15,100.00 | 15,300.00 | 15,300.00 | -1.29% | 1,895,003 |
| Sep 10, 2025 | 15,550.00 | 15,550.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.98% | 1,455,882 |
| Sep 9, 2025 | 15,500.00 | 15,600.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.97% | 1,975,072 |
| Sep 8, 2025 | 15,850.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.52% | 3,862,500 |
| Sep 5, 2025 | 16,400.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.45% | 5,037,411 |
| Sep 4, 2025 | 15,900.00 | 16,300.00 | 15,900.00 | 16,300.00 | 16,300.00 | 2.52% | 9,451,169 |
| Sep 3, 2025 | 16,050.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.93% | 12,083,670 |
| Aug 29, 2025 | 16,050.00 | 16,250.00 | 15,900.00 | 16,050.00 | 16,050.00 | 0.94% | 2,581,867 |
| Aug 28, 2025 | 15,950.00 | 16,050.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 2,354,607 |
| Aug 27, 2025 | 16,600.00 | 16,600.00 | 15,850.00 | 15,900.00 | 15,900.00 | -3.05% | 6,908,039 |
| Aug 26, 2025 | 15,950.00 | 16,450.00 | 15,650.00 | 16,400.00 | 16,400.00 | 2.50% | 7,228,907 |
| Aug 25, 2025 | 17,100.00 | 17,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | -5.88% | 4,289,977 |
| Aug 22, 2025 | 16,500.00 | 17,000.00 | 16,250.00 | 17,000.00 | 17,000.00 | 4.62% | 7,353,171 |
| Aug 21, 2025 | 16,000.00 | 16,500.00 | 15,250.00 | 16,250.00 | 16,250.00 | 2.20% | 6,938,709 |
| Aug 20, 2025 | 15,600.00 | 16,100.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1.92% | 6,140,415 |
| Aug 19, 2025 | 15,700.00 | 15,700.00 | 15,550.00 | 15,600.00 | 15,600.00 | -0.95% | 2,827,598 |
| Aug 18, 2025 | 15,950.00 | 16,050.00 | 15,600.00 | 15,750.00 | 15,750.00 | -1.25% | 1,676,170 |
| Aug 15, 2025 | 16,350.00 | 16,650.00 | 15,700.00 | 15,950.00 | 15,950.00 | -2.15% | 2,719,452 |
| Aug 14, 2025 | 15,600.00 | 16,350.00 | 15,550.00 | 16,300.00 | 16,300.00 | 5.16% | 4,626,553 |
| Aug 13, 2025 | 15,600.00 | 15,700.00 | 15,350.00 | 15,500.00 | 15,500.00 | -0.32% | 2,181,437 |
| Aug 12, 2025 | 15,550.00 | 15,700.00 | 15,500.00 | 15,550.00 | 15,550.00 | - | 2,416,125 |
| Aug 11, 2025 | 15,650.00 | 15,650.00 | 15,450.00 | 15,550.00 | 15,550.00 | - | 1,752,444 |
| Aug 8, 2025 | 15,700.00 | 15,900.00 | 15,500.00 | 15,550.00 | 15,550.00 | 0.97% | 2,366,480 |
| Aug 7, 2025 | 15,500.00 | 15,650.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.33% | 2,067,915 |
| Aug 6, 2025 | 15,350.00 | 15,700.00 | 15,350.00 | 15,350.00 | 15,350.00 | 0.66% | 1,407,625 |
| Aug 5, 2025 | 15,200.00 | 15,600.00 | 15,200.00 | 15,250.00 | 15,250.00 | 0.99% | 3,350,883 |
| Aug 4, 2025 | 15,100.00 | 15,250.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.33% | 1,810,115 |
| Aug 1, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.33% | 1,499,547 |
| Jul 31, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.33% | 1,418,244 |
| Jul 30, 2025 | 14,950.00 | 15,600.00 | 14,850.00 | 15,050.00 | 15,050.00 | 1.69% | 2,226,385 |
| Jul 29, 2025 | 15,850.00 | 15,850.00 | 14,800.00 | 14,800.00 | 14,800.00 | -4.52% | 2,349,778 |
| Jul 28, 2025 | 15,500.00 | 15,750.00 | 15,450.00 | 15,500.00 | 15,500.00 | 1.31% | 2,252,672 |
| Jul 25, 2025 | 15,150.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 5,365,105 |
| Jul 24, 2025 | 15,100.00 | 15,300.00 | 14,950.00 | 15,000.00 | 15,000.00 | - | 1,708,261 |
| Jul 23, 2025 | 14,800.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.69% | 2,287,057 |
| Jul 22, 2025 | 14,600.00 | 14,800.00 | 14,450.00 | 14,750.00 | 14,750.00 | 1.72% | 1,976,564 |
| Jul 21, 2025 | 14,600.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.34% | 1,423,443 |
| Jul 18, 2025 | 14,600.00 | 14,650.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.34% | 1,893,172 |
| Jul 17, 2025 | 14,650.00 | 14,750.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 1,638,481 |
| Jul 16, 2025 | 14,600.00 | 14,700.00 | 14,500.00 | 14,600.00 | 14,600.00 | -0.34% | 1,543,696 |
| Jul 15, 2025 | 14,800.00 | 14,800.00 | 14,450.00 | 14,650.00 | 14,650.00 | -1.01% | 2,100,091 |
| Jul 14, 2025 | 14,900.00 | 14,950.00 | 14,550.00 | 14,800.00 | 14,800.00 | -0.34% | 1,504,752 |
| Jul 11, 2025 | 15,000.00 | 15,000.00 | 14,700.00 | 14,850.00 | 14,850.00 | 0.34% | 1,562,498 |
| Jul 10, 2025 | 14,800.00 | 14,950.00 | 14,650.00 | 14,800.00 | 14,800.00 | 3.06% | 2,053,583 |