Skip to main content
Nam Viet Corporation (HOSE:ANV)
Vietnam flag Vietnam · Delayed Price · Currency is VND
28,350
-500 (-1.73%)
At close: Dec 5, 2025

Nam Viet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528,950.0029,150.0028,350.0028,350.0028,350.00-1.73%2,021,255
Dec 4, 202528,800.0029,150.0028,750.0028,850.0028,850.000.17%1,015,168
Dec 3, 202528,800.0028,850.0028,350.0028,800.0028,800.00-1,629,239
Dec 2, 202529,500.0029,500.0028,250.0028,800.0028,800.00-2.37%2,540,712
Dec 1, 202529,450.0029,950.0029,250.0029,500.0029,500.000.85%946,387
Nov 28, 202529,200.0029,800.0029,150.0029,250.0029,250.00-0.17%1,117,816
Nov 27, 202530,000.0030,100.0029,300.0029,300.0029,300.00-2.33%1,254,537
Nov 26, 202529,200.0030,000.0029,000.0030,000.0030,000.002.92%1,335,697
Nov 25, 202530,000.0030,000.0029,150.0029,150.0029,150.00-2.83%1,693,172
Nov 24, 202530,400.0030,700.0029,650.0030,000.0030,000.00-1.32%1,319,581
Nov 21, 202529,950.0030,400.0029,150.0030,400.0030,400.000.66%2,166,998
Nov 20, 202530,600.0030,600.0029,150.0030,200.0030,200.00-1.31%2,292,015
Nov 19, 202531,050.0031,250.0030,300.0030,600.0030,600.00-0.65%1,945,675
Nov 18, 202529,000.0030,800.0029,000.0030,800.0030,800.006.94%6,638,633
Nov 17, 202528,700.0029,000.0028,650.0028,800.0028,800.001.41%1,414,733
Nov 14, 202528,750.0028,800.0028,350.0028,400.0028,400.00-1.22%1,225,781
Nov 13, 202528,500.0029,100.0028,100.0028,750.0028,750.001.41%2,504,532
Nov 12, 202528,100.0028,350.0027,950.0028,350.0028,350.001.61%1,050,941
Nov 11, 202528,050.0028,900.0027,700.0027,900.0027,900.001.09%757,285
Nov 10, 202527,300.0028,850.0027,300.0027,600.0027,600.001.47%1,594,976
Nov 7, 202528,200.0028,350.0026,600.0027,200.0027,200.00-3.37%2,066,692
Nov 6, 202528,100.0028,800.0028,100.0028,150.0028,150.000.18%2,185,817
Nov 5, 202529,100.0029,100.0028,100.0028,100.0028,100.00-3.44%1,361,070
Nov 4, 202529,300.0029,300.0027,250.0029,100.0029,100.00-0.68%4,708,569
Nov 3, 202529,750.0030,800.0029,300.0029,300.0029,300.00-1.68%2,246,330
Oct 31, 202530,650.0030,650.0029,800.0029,800.0029,800.00-2.61%1,619,506
Oct 30, 202530,100.0031,050.0030,000.0030,600.0030,600.003.38%3,604,565
Oct 29, 202529,600.0029,750.0028,950.0029,600.0029,600.002.25%2,303,103
Oct 28, 202528,800.0029,200.0027,200.0028,950.0028,950.000.52%2,656,707
Oct 27, 202529,800.0030,650.0028,800.0028,800.0028,800.00-1.03%2,041,688
Oct 24, 202530,300.0030,400.0028,400.0029,100.0029,100.00-3.96%2,263,213
Oct 23, 202530,650.0031,000.0029,950.0030,300.0030,300.00-3.19%1,695,618
Oct 22, 202530,900.0031,450.0030,600.0031,300.0030,300.000.97%1,745,101
Oct 21, 202529,800.0031,000.0029,050.0031,000.0030,009.584.20%3,127,309
Oct 20, 202532,750.0032,750.0029,750.0029,750.0028,799.52-6.89%3,866,639
Oct 17, 202530,850.0032,400.0030,700.0031,950.0030,929.234.41%3,411,346
Oct 16, 202531,400.0031,800.0030,400.0030,600.0029,622.36-2.39%4,211,980
Oct 15, 202531,900.0032,500.0031,300.0031,350.0030,348.40-1.42%2,575,523
Oct 14, 202533,550.0033,550.0031,700.0031,800.0030,784.03-4.65%5,450,494
Oct 13, 202533,350.0034,500.0032,600.0033,350.0032,284.501.68%2,931,661
Oct 10, 202532,500.0033,450.0032,200.0032,800.0031,752.080.31%2,746,134
Oct 9, 202532,950.0033,500.0031,750.0032,700.0031,655.271.40%3,144,183
Oct 8, 202530,400.0032,250.0030,400.0032,250.0031,219.656.97%3,815,258
Oct 7, 202531,350.0031,900.0030,000.0030,150.0029,186.74-4.59%3,642,087
Oct 6, 202531,200.0032,700.0031,200.0031,600.0030,590.422.43%2,648,748
Oct 3, 202529,000.0030,850.0028,800.0030,850.0029,864.386.93%8,226,038
Oct 2, 202529,200.0029,800.0028,500.0028,850.0027,928.27-0.17%2,714,029
Oct 1, 202529,000.0030,500.0028,850.0028,900.0027,976.680.17%7,089,929
Sep 30, 202527,800.0029,300.0027,800.0028,850.0027,928.274.15%5,222,623
Sep 29, 202527,900.0028,250.0027,550.0027,700.0026,815.020.18%1,355,127
Sep 26, 202528,150.0028,250.0027,600.0027,650.0026,766.61-1.78%1,877,390
Sep 25, 202528,200.0028,500.0027,800.0028,150.0027,250.64-1,632,413
Sep 24, 202527,700.0028,200.0027,400.0028,150.0027,250.641.62%1,700,894
Sep 23, 202526,150.0027,700.0026,150.0027,700.0026,815.025.93%1,937,143
Sep 22, 202527,500.0027,700.0026,150.0026,150.0025,314.54-4.91%4,015,527
Sep 19, 202527,650.0027,900.0027,300.0027,500.0026,621.41-0.54%1,411,414
Sep 18, 202528,150.0028,350.0027,550.0027,650.0026,766.61-1.95%2,167,861
Sep 17, 202528,400.0028,400.0027,800.0028,200.0027,299.04-0.70%4,212,740
Sep 16, 202529,600.0029,650.0028,300.0028,400.0027,492.65-2.74%3,716,502
Sep 15, 202528,700.0029,600.0028,100.0029,200.0028,267.092.28%5,382,131
Sep 12, 202528,750.0029,850.0028,500.0028,550.0027,637.860.88%3,937,421
Sep 11, 202527,600.0028,900.0027,450.0028,300.0027,395.852.35%4,195,665
Sep 10, 202528,200.0028,250.0027,600.0027,650.0026,766.61-1.60%2,100,566
Sep 9, 202527,800.0029,000.0027,400.0028,100.0027,202.241.08%3,305,545
Sep 8, 202527,300.0029,050.0027,150.0027,800.0026,911.821.65%5,404,521
Sep 5, 202528,500.0029,450.0027,350.0027,350.0026,476.20-0.73%12,756,010
Sep 4, 202527,400.0028,000.0027,000.0027,550.0026,669.812.61%2,488,498
Sep 3, 202527,200.0027,750.0026,750.0026,850.0025,992.17-1.10%2,502,378
Aug 29, 202528,500.0028,500.0027,100.0027,150.0026,282.59-3.04%3,019,889
Aug 28, 202526,800.0028,600.0026,750.0028,000.0027,105.434.48%6,980,989
Aug 27, 202526,750.0027,350.0026,550.0026,800.0025,943.770.19%3,442,203
Aug 26, 202525,500.0026,750.0025,200.0026,750.0025,895.377.00%4,658,421
Aug 25, 202524,300.0025,900.0024,300.0025,000.0024,201.283.09%4,681,384
Aug 22, 202525,500.0025,650.0024,250.0024,250.0023,475.24-6.91%7,348,256
Aug 21, 202527,250.0027,350.0026,000.0026,050.0025,217.73-4.40%4,941,570
Aug 20, 202527,900.0027,900.0026,000.0027,250.0026,379.39-1.27%7,664,717
Aug 19, 202527,100.0028,000.0026,600.0027,600.0026,718.211.85%7,453,104
Aug 18, 202526,550.0027,750.0026,250.0027,100.0026,234.191.88%4,465,600
Aug 15, 202526,900.0028,150.0026,400.0026,600.0025,750.16-0.56%6,279,637
Aug 14, 202527,200.0027,250.0026,250.0026,750.0025,895.37-1.29%4,287,780
Aug 13, 202527,150.0027,150.0026,200.0027,100.0026,234.19-6,391,398
Aug 12, 202526,450.0027,500.0026,450.0027,100.0026,234.192.07%4,500,441
Aug 11, 202527,800.0027,900.0026,350.0026,550.0025,701.76-3.10%5,465,330
Aug 8, 202528,200.0028,200.0026,500.0027,400.0026,524.60-1.44%7,226,558
Aug 7, 202527,000.0027,800.0026,650.0027,800.0026,911.826.92%8,897,150
Aug 6, 202524,550.0026,000.0024,400.0026,000.0025,169.337.00%6,808,347
Aug 5, 202525,700.0025,700.0023,500.0024,300.0023,523.64-0.82%7,872,791
Aug 4, 202522,600.0024,500.0022,600.0024,500.0023,717.256.99%10,900,120
Aug 1, 202523,450.0023,550.0022,700.0022,900.0022,168.37-2.35%2,645,770
Jul 31, 202522,700.0023,450.0022,450.0023,450.0022,700.804.69%3,788,198
Jul 30, 202523,100.0023,200.0021,600.0022,400.0021,684.35-3.24%9,482,487
Jul 29, 202525,200.0025,200.0023,150.0023,150.0022,410.38-6.84%7,929,989
Jul 28, 202525,150.0025,350.0024,250.0024,850.0024,056.071.22%5,491,571
Jul 25, 202523,350.0024,850.0023,350.0024,550.0023,765.655.36%11,505,300
Jul 24, 202523,900.0023,900.0023,000.0023,300.0022,555.59-2.10%3,550,652
Jul 23, 202524,150.0024,150.0022,950.0023,800.0023,039.62-0.21%4,050,053
Jul 22, 202523,900.0024,900.0023,250.0023,850.0023,088.022.36%8,503,464
Jul 21, 202522,950.0023,850.0022,800.0023,300.0022,555.591.53%5,481,773
Jul 18, 202523,450.0023,450.0022,700.0022,950.0022,216.77-0.22%3,073,782
Jul 17, 202522,800.0023,850.0022,650.0023,000.0022,265.181.77%7,488,339