Nam Viet JSC (HOSE:NAV)
Vietnam · Delayed Price · Currency is VND 14,000
+600 (4.48%)
At close: Sep 23, 2026
Nam Viet JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 4.48% | 200 |
| Sep 22, 2026 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 0.37% | 200 |
| Sep 21, 2026 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | -4.64% | 100 |
| Sep 17, 2026 | 15,750.00 | 15,750.00 | 13,850.00 | 14,000.00 | 14,000.00 | -5.08% | 828 |
| Sep 16, 2026 | 14,600.00 | 14,750.00 | 14,600.00 | 14,750.00 | 14,750.00 | 6.88% | 4,300 |
| Sep 11, 2026 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 615 |
| Sep 8, 2026 | 14,150.00 | 14,150.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 1,300 |
| Sep 4, 2026 | 14,050.00 | 14,050.00 | 14,000.00 | 14,000.00 | 14,000.00 | -5.41% | 205 |
| Sep 3, 2026 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | -6.33% | 1,003 |
| Aug 28, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 100 |
| Aug 27, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 4.64% | 200 |
| Aug 25, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,100.00 | - | 2,000 |
| Aug 24, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,100.00 | 6.00% | 2,000 |
| Aug 21, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,245.28 | - | 500 |
| Aug 20, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,245.28 | -6.25% | 554 |
| Aug 19, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,194.97 | -0.62% | 5,000 |
| Aug 17, 2026 | 16,200.00 | 16,200.00 | 16,100.00 | 16,100.00 | 15,289.94 | - | 200 |
| Aug 14, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,289.94 | - | 300 |
| Aug 11, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,289.94 | - | 2,422 |
| Aug 10, 2026 | 16,100.00 | 16,100.00 | 16,000.00 | 16,100.00 | 15,289.94 | 6.62% | 500 |
| Aug 7, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 14,340.25 | - | 101 |
| Aug 6, 2026 | 15,050.00 | 15,100.00 | 15,050.00 | 15,100.00 | 14,340.25 | 3.78% | 200 |
| Jul 31, 2026 | 14,550.00 | 14,550.00 | 14,550.00 | 14,550.00 | 13,817.92 | -3.00% | 300 |
| Jul 29, 2026 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 14,245.28 | 5.26% | 500 |
| Jul 28, 2026 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 13,533.02 | -4.36% | 100 |
| Jul 27, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,150.31 | - | 115 |
| Jul 24, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,150.31 | -0.67% | 100 |
| Jul 22, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,245.28 | - | 100 |
| Jul 14, 2026 | 14,150.00 | 15,000.00 | 14,050.00 | 15,000.00 | 14,245.28 | 3.45% | 400 |
| Jul 13, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,770.44 | - | 100 |
| Jul 9, 2026 | 14,550.00 | 14,550.00 | 14,500.00 | 14,500.00 | 13,770.44 | - | 200 |
| Jul 8, 2026 | 14,850.00 | 14,850.00 | 14,500.00 | 14,500.00 | 13,770.44 | -2.68% | 205 |
| Jul 7, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,150.31 | -0.67% | 210 |
| Jul 3, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,245.28 | - | 200 |
| Jun 30, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,245.28 | - | 100 |
| Jun 29, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,245.28 | 3.45% | 700 |
| Jun 25, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,770.44 | - | 400 |
| Jun 23, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,770.44 | - | 2,002 |
| Jun 22, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,770.44 | 3.57% | 205 |
| Jun 18, 2026 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 13,295.60 | -3.45% | 1,010 |
| Jun 15, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 13,770.44 | -2.03% | 100 |
| Jun 12, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,055.35 | - | 1,201 |
| Jun 10, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,055.35 | - | 1,000 |
| Jun 9, 2026 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,055.35 | - | 301 |
| Jun 4, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,055.35 | - | 300 |
| Jun 2, 2026 | 14,900.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,055.35 | -1.33% | 5,700 |
| May 28, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,245.28 | - | 1,100 |
| May 27, 2026 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 14,245.28 | -0.63% | 700 |
| May 26, 2026 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 14,336.02 | - | 1,000 |
| May 25, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 14,336.02 | - | 201 |