Nam Viet JSC (HOSE:NAV)
Vietnam · Delayed Price · Currency is VND 17,250
-750 (-4.17%)
At close: Dec 3, 2025
Nam Viet JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18,000.00 | 18,000.00 | 17,250.00 | 17,250.00 | 17,250.00 | -4.17% | 2,920 |
| Dec 1, 2025 | 17,650.00 | 18,000.00 | 17,650.00 | 18,000.00 | 18,000.00 | 3.15% | 951 |
| Nov 28, 2025 | 17,400.00 | 17,450.00 | 17,250.00 | 17,450.00 | 17,450.00 | 0.29% | 1,132 |
| Nov 26, 2025 | 17,500.00 | 18,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 43,200 |
| Nov 24, 2025 | 17,900.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | 1.16% | 1,900 |
| Nov 21, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 1,200 |
| Nov 19, 2025 | 17,400.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 6,110 |
| Nov 18, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 100 |
| Nov 17, 2025 | 17,500.00 | 17,500.00 | 17,100.00 | 17,500.00 | 17,500.00 | -0.28% | 3,127 |
| Nov 14, 2025 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | -0.28% | 364 |
| Nov 13, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 0.28% | 1,000 |
| Nov 12, 2025 | 17,500.00 | 17,550.00 | 17,500.00 | 17,550.00 | 17,550.00 | -0.28% | 301 |
| Nov 11, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 2.03% | 211 |
| Nov 10, 2025 | 17,200.00 | 17,250.00 | 17,200.00 | 17,250.00 | 17,250.00 | - | 1,514 |
| Nov 7, 2025 | 17,450.00 | 17,450.00 | 17,250.00 | 17,250.00 | 17,250.00 | -0.58% | 200 |
| Nov 5, 2025 | 17,400.00 | 17,400.00 | 17,350.00 | 17,350.00 | 17,350.00 | 0.29% | 685 |
| Nov 4, 2025 | 17,150.00 | 17,300.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.58% | 1,011 |
| Nov 3, 2025 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 4,100 |
| Oct 31, 2025 | 17,500.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | -1.42% | 1,200 |
| Oct 30, 2025 | 17,300.00 | 17,550.00 | 17,300.00 | 17,550.00 | 17,550.00 | -0.57% | 3,201 |
| Oct 29, 2025 | 17,700.00 | 17,700.00 | 17,650.00 | 17,650.00 | 17,650.00 | -1.12% | 222 |
| Oct 27, 2025 | 17,100.00 | 17,850.00 | 17,100.00 | 17,850.00 | 17,850.00 | -0.28% | 2,100 |
| Oct 24, 2025 | 18,450.00 | 18,450.00 | 16,650.00 | 17,900.00 | 17,900.00 | - | 6,500 |
| Oct 23, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.28% | 200 |
| Oct 22, 2025 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | - | 200 |
| Oct 21, 2025 | 18,000.00 | 18,000.00 | 17,950.00 | 17,950.00 | 17,950.00 | -1.64% | 617 |
| Oct 20, 2025 | 17,550.00 | 18,250.00 | 17,550.00 | 18,250.00 | 18,250.00 | 3.99% | 1,301 |
| Oct 17, 2025 | 18,350.00 | 18,350.00 | 17,550.00 | 17,550.00 | 17,550.00 | -4.36% | 5,820 |
| Oct 16, 2025 | 18,350.00 | 18,350.00 | 18,000.00 | 18,350.00 | 18,350.00 | 4.86% | 401 |
| Oct 15, 2025 | 18,300.00 | 18,300.00 | 17,500.00 | 17,500.00 | 17,500.00 | -4.37% | 1,500 |
| Oct 14, 2025 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | 4.57% | 760 |
| Oct 13, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 5,560 |
| Oct 10, 2025 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 4,423 |
| Oct 9, 2025 | 17,550.00 | 17,550.00 | 17,500.00 | 17,500.00 | 17,500.00 | -5.41% | 700 |
| Oct 8, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.80% | 1,200 |
| Oct 7, 2025 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | - | 1,226 |
| Oct 2, 2025 | 18,700.00 | 18,700.00 | 18,650.00 | 18,650.00 | 18,650.00 | -0.27% | 910 |
| Oct 1, 2025 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 18,700.00 | 1.63% | 3,226 |
| Sep 30, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 2,700 |
| Sep 29, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 1.10% | 1,436 |
| Sep 26, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 4,054 |
| Sep 25, 2025 | 18,250.00 | 18,250.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1.11% | 1,400 |
| Sep 24, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 414 |
| Sep 23, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2.56% | 427 |
| Sep 22, 2025 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | - | 227 |
| Sep 19, 2025 | 18,050.00 | 18,050.00 | 17,550.00 | 17,550.00 | 17,550.00 | -3.04% | 315 |
| Sep 18, 2025 | 17,350.00 | 18,100.00 | 17,350.00 | 18,100.00 | 18,100.00 | -2.16% | 701 |
| Sep 17, 2025 | 18,450.00 | 18,500.00 | 18,450.00 | 18,500.00 | 18,500.00 | 3.35% | 1,925 |
| Sep 15, 2025 | 17,600.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | 2.58% | 810 |
| Sep 12, 2025 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 0.58% | 115 |