Nam Viet JSC (HOSE:NAV)
18,150
+1,150 (6.76%)
At close: Aug 26, 2025
Nam Viet JSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 17,200.00 | 18,150.00 | 17,200.00 | 18,150.00 | 18,150.00 | 6.76% | 11,856 |
Aug 25, 2025 | 16,850.00 | 17,500.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 2,406 |
Aug 22, 2025 | 17,600.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | -8.11% | 3,314 |
Aug 21, 2025 | 19,700.00 | 19,800.00 | 18,350.00 | 18,500.00 | 17,700.00 | -6.09% | 3,017 |
Aug 20, 2025 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 18,848.11 | -0.25% | 10,729 |
Aug 19, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 19,750.00 | 18,895.95 | 2.86% | 10,624 |
Aug 18, 2025 | 20,000.00 | 20,000.00 | 19,200.00 | 19,200.00 | 18,369.73 | - | 5,682 |
Aug 15, 2025 | 18,500.00 | 19,700.00 | 18,500.00 | 19,200.00 | 18,369.73 | 4.07% | 9,738 |
Aug 14, 2025 | 18,700.00 | 18,700.00 | 18,450.00 | 18,450.00 | 17,652.16 | 0.82% | 2,272 |
Aug 13, 2025 | 18,600.00 | 18,700.00 | 18,300.00 | 18,300.00 | 17,508.65 | -1.61% | 13,900 |
Aug 12, 2025 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 17,795.68 | 1.64% | 11,910 |
Aug 11, 2025 | 18,700.00 | 18,700.00 | 17,850.00 | 18,300.00 | 17,508.65 | 1.67% | 9,600 |
Aug 8, 2025 | 18,000.00 | 18,000.00 | 17,750.00 | 18,000.00 | 17,221.62 | -1.64% | 2,800 |
Aug 7, 2025 | 18,750.00 | 18,750.00 | 17,600.00 | 18,300.00 | 17,508.65 | - | 2,003 |
Aug 6, 2025 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 17,508.65 | - | 6,397 |
Aug 5, 2025 | 18,000.00 | 18,300.00 | 17,800.00 | 18,300.00 | 17,508.65 | 2.81% | 6,414 |
Aug 4, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,030.27 | 0.56% | 5,454 |
Aug 1, 2025 | 18,450.00 | 18,450.00 | 17,700.00 | 17,700.00 | 16,934.60 | - | 2,736 |
Jul 31, 2025 | 18,550.00 | 18,550.00 | 17,600.00 | 17,700.00 | 16,934.60 | -0.56% | 1,400 |
Jul 30, 2025 | 18,650.00 | 18,650.00 | 17,500.00 | 17,800.00 | 17,030.27 | 1.42% | 2,880 |
Jul 29, 2025 | 18,750.00 | 18,750.00 | 17,100.00 | 17,550.00 | 16,791.08 | - | 15,509 |
Jul 28, 2025 | 17,500.00 | 17,800.00 | 17,500.00 | 17,550.00 | 16,791.08 | 0.29% | 3,000 |
Jul 25, 2025 | 17,500.00 | 17,500.00 | 17,000.00 | 17,500.00 | 16,743.24 | - | 14,900 |
Jul 24, 2025 | 17,550.00 | 17,550.00 | 17,400.00 | 17,500.00 | 16,743.24 | 0.29% | 4,200 |
Jul 23, 2025 | 17,450.00 | 17,650.00 | 17,450.00 | 17,450.00 | 16,695.41 | 0.58% | 6,210 |
Jul 22, 2025 | 17,350.00 | 17,400.00 | 16,900.00 | 17,350.00 | 16,599.73 | -0.29% | 3,500 |
Jul 21, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,400.00 | 16,647.57 | - | 3,002 |
Jul 18, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,400.00 | 16,647.57 | - | 8,600 |
Jul 17, 2025 | 17,150.00 | 17,400.00 | 17,150.00 | 17,400.00 | 16,647.57 | 1.46% | 5,800 |
Jul 16, 2025 | 17,300.00 | 17,350.00 | 17,150.00 | 17,150.00 | 16,408.38 | -1.15% | 2,700 |
Jul 15, 2025 | 17,800.00 | 17,800.00 | 17,150.00 | 17,350.00 | 16,599.73 | -2.53% | 6,105 |
Jul 14, 2025 | 18,400.00 | 18,400.00 | 17,800.00 | 17,800.00 | 17,030.27 | 3.49% | 3,101 |
Jul 11, 2025 | 17,100.00 | 17,250.00 | 17,100.00 | 17,200.00 | 16,456.22 | 0.88% | 16,700 |
Jul 10, 2025 | 17,050.00 | 17,050.00 | 17,000.00 | 17,050.00 | 16,312.70 | - | 1,014 |
Jul 9, 2025 | 17,250.00 | 17,300.00 | 17,050.00 | 17,050.00 | 16,312.70 | -0.58% | 3,102 |
Jul 8, 2025 | 17,500.00 | 17,500.00 | 17,150.00 | 17,150.00 | 16,408.38 | -0.29% | 6,200 |
Jul 7, 2025 | 17,200.00 | 17,200.00 | 16,950.00 | 17,200.00 | 16,456.22 | 1.18% | 1,400 |
Jul 4, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,264.87 | -1.16% | 300 |
Jul 3, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 16,456.22 | - | 1,300 |
Jul 2, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 16,456.22 | 1.18% | 1,200 |
Jul 1, 2025 | 17,050.00 | 17,050.00 | 17,000.00 | 17,000.00 | 16,264.87 | -1.45% | 3,300 |
Jun 30, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 16,504.05 | -0.29% | 100 |
Jun 27, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 16,551.89 | -0.86% | 2,500 |
Jun 26, 2025 | 16,900.00 | 17,500.00 | 16,900.00 | 17,450.00 | 16,695.41 | 3.25% | 700 |
Jun 25, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,169.19 | 0.30% | 4,500 |
Jun 24, 2025 | 17,450.00 | 17,450.00 | 16,850.00 | 16,850.00 | 16,121.35 | -3.44% | 4,100 |
Jun 23, 2025 | 17,500.00 | 17,600.00 | 17,350.00 | 17,450.00 | 16,695.41 | -0.29% | 5,200 |
Jun 20, 2025 | 17,000.00 | 17,500.00 | 16,850.00 | 17,500.00 | 16,743.24 | 2.94% | 5,200 |
Jun 19, 2025 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 16,264.87 | - | 300 |
Jun 18, 2025 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 16,264.87 | -4.76% | 800 |