Nam Viet JSC (HOSE:NAV)
Vietnam · Delayed Price · Currency is VND 16,500
+500 (3.13%)
At close: Mar 2, 2026
Nam Viet JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 3.13% | 2,000 |
| Feb 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 901 |
| Feb 26, 2026 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 1,000 |
| Feb 25, 2026 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.94% | 800 |
| Feb 24, 2026 | 16,050.00 | 16,050.00 | 15,950.00 | 15,950.00 | 15,950.00 | -0.31% | 600 |
| Feb 23, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.93% | 1,400 |
| Feb 12, 2026 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.31% | 100 |
| Feb 11, 2026 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 3,200 |
| Feb 10, 2026 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 1,501 |
| Feb 9, 2026 | 16,600.00 | 16,600.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.80% | 4,200 |
| Feb 6, 2026 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.62% | 400 |
| Feb 4, 2026 | 17,300.00 | 17,300.00 | 17,150.00 | 17,150.00 | 17,150.00 | 0.88% | 5,853 |
| Feb 3, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2.72% | 600 |
| Feb 2, 2026 | 16,100.00 | 16,550.00 | 16,100.00 | 16,550.00 | 16,550.00 | -2.36% | 1,800 |
| Jan 30, 2026 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 2.42% | 1,000 |
| Jan 28, 2026 | 16,600.00 | 16,700.00 | 16,000.00 | 16,550.00 | 16,550.00 | -0.90% | 1,901 |
| Jan 27, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.91% | 300 |
| Jan 26, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.29% | 500 |
| Jan 23, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,150.00 | 17,150.00 | -1.44% | 3,200 |
| Jan 22, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 500 |
| Jan 21, 2026 | 17,100.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | 1.75% | 1,300 |
| Jan 20, 2026 | 17,250.00 | 17,250.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.87% | 4,730 |
| Jan 19, 2026 | 17,350.00 | 17,350.00 | 17,250.00 | 17,250.00 | 17,250.00 | -0.58% | 5,810 |
| Jan 16, 2026 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | -0.29% | 800 |
| Jan 15, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 1,700 |
| Jan 14, 2026 | 17,800.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.29% | 700 |
| Jan 12, 2026 | 17,850.00 | 18,150.00 | 17,450.00 | 17,450.00 | 17,450.00 | 0.87% | 4,175 |
| Jan 8, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 211 |
| Jan 7, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.29% | 1,903 |
| Dec 31, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0.58% | 1,030 |
| Dec 30, 2025 | 17,200.00 | 17,200.00 | 17,150.00 | 17,150.00 | 17,150.00 | -3.38% | 3,000 |
| Dec 29, 2025 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | - | 1,000 |
| Dec 26, 2025 | 18,000.00 | 18,000.00 | 17,750.00 | 17,750.00 | 17,750.00 | -1.39% | 3,304 |
| Dec 25, 2025 | 17,500.00 | 18,250.00 | 17,500.00 | 18,000.00 | 18,000.00 | 5.26% | 1,200 |
| Dec 24, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.29% | 700 |
| Dec 23, 2025 | 17,150.00 | 17,500.00 | 17,150.00 | 17,500.00 | 17,500.00 | 2.04% | 1,201 |
| Dec 22, 2025 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 0.29% | 1,000 |
| Dec 17, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 1,509 |
| Dec 16, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 400 |
| Dec 15, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.87% | 1,200 |
| Dec 12, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0.29% | 100 |
| Dec 10, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.29% | 100 |
| Dec 8, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | - | 810 |
| 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 |