Nam Viet Corporation (HOSE:ANV)
Vietnam
· Delayed Price · Currency is VND 24,300
0.00 (0.00%)
At close: Apr 28, 2026
Nam Viet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24,600.00 | 24,600.00 | 24,200.00 | 24,300.00 | 24,300.00 | - | 413,403 |
| Apr 24, 2026 | 24,200.00 | 24,850.00 | 24,200.00 | 24,300.00 | 24,300.00 | 0.62% | 790,532 |
| Apr 23, 2026 | 24,650.00 | 24,950.00 | 24,000.00 | 24,150.00 | 24,150.00 | -3.01% | 1,106,018 |
| Apr 22, 2026 | 24,800.00 | 25,050.00 | 24,600.00 | 24,900.00 | 24,900.00 | -0.20% | 504,625 |
| Apr 21, 2026 | 25,400.00 | 25,450.00 | 24,950.00 | 24,950.00 | 24,950.00 | -1.77% | 589,439 |
| Apr 20, 2026 | 24,950.00 | 25,600.00 | 24,900.00 | 25,400.00 | 25,400.00 | 1.60% | 1,556,066 |
| Apr 17, 2026 | 24,900.00 | 25,250.00 | 24,600.00 | 25,000.00 | 25,000.00 | 1.01% | 1,112,238 |
| Apr 16, 2026 | 24,400.00 | 24,750.00 | 24,150.00 | 24,750.00 | 24,750.00 | 1.23% | 877,856 |
| Apr 15, 2026 | 25,300.00 | 25,300.00 | 24,450.00 | 24,450.00 | 24,450.00 | -1.81% | 637,431 |
| Apr 14, 2026 | 24,700.00 | 25,000.00 | 24,250.00 | 24,900.00 | 24,900.00 | 2.26% | 762,501 |
| Apr 13, 2026 | 24,800.00 | 24,800.00 | 24,350.00 | 24,350.00 | 24,350.00 | -2.21% | 634,133 |
| Apr 10, 2026 | 25,200.00 | 25,400.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.40% | 638,978 |
| Apr 9, 2026 | 24,200.00 | 25,400.00 | 24,100.00 | 25,000.00 | 25,000.00 | 1.42% | 1,689,167 |
| Apr 8, 2026 | 24,350.00 | 24,650.00 | 23,850.00 | 24,650.00 | 24,650.00 | 4.01% | 1,542,162 |
| Apr 7, 2026 | 22,750.00 | 23,700.00 | 22,750.00 | 23,700.00 | 23,700.00 | 3.95% | 736,955 |
| Apr 6, 2026 | 23,500.00 | 23,700.00 | 22,800.00 | 22,800.00 | 22,800.00 | -3.39% | 663,085 |
| Apr 3, 2026 | 23,750.00 | 24,000.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.63% | 470,116 |
| Apr 2, 2026 | 23,800.00 | 24,000.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.42% | 708,578 |
| Apr 1, 2026 | 24,000.00 | 24,200.00 | 23,700.00 | 23,850.00 | 23,850.00 | 1.27% | 874,353 |
| Mar 31, 2026 | 23,450.00 | 24,100.00 | 23,450.00 | 23,550.00 | 23,550.00 | 0.43% | 968,878 |
| Mar 30, 2026 | 22,950.00 | 23,500.00 | 22,600.00 | 23,450.00 | 23,450.00 | - | 846,398 |
| Mar 27, 2026 | 22,750.00 | 23,550.00 | 22,750.00 | 23,450.00 | 23,450.00 | 3.08% | 814,341 |
| Mar 26, 2026 | 23,100.00 | 23,100.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.52% | 613,427 |
| Mar 25, 2026 | 22,450.00 | 23,150.00 | 22,400.00 | 23,100.00 | 23,100.00 | 4.52% | 1,193,894 |
| Mar 24, 2026 | 21,800.00 | 22,450.00 | 21,800.00 | 22,100.00 | 22,100.00 | 3.03% | 717,101 |
| Mar 23, 2026 | 22,900.00 | 22,900.00 | 21,450.00 | 21,450.00 | 21,450.00 | -6.94% | 1,980,753 |
| Mar 20, 2026 | 23,450.00 | 23,450.00 | 23,000.00 | 23,050.00 | 23,050.00 | -1.07% | 675,413 |
| Mar 19, 2026 | 23,350.00 | 23,500.00 | 23,100.00 | 23,300.00 | 23,300.00 | -1.48% | 894,781 |
| Mar 18, 2026 | 24,100.00 | 24,150.00 | 23,600.00 | 23,650.00 | 23,650.00 | -1.87% | 665,375 |
| Mar 17, 2026 | 24,250.00 | 24,250.00 | 23,500.00 | 24,100.00 | 24,100.00 | -0.21% | 1,058,355 |
| Mar 16, 2026 | 24,000.00 | 24,250.00 | 23,650.00 | 24,150.00 | 24,150.00 | 0.63% | 652,661 |
| Mar 13, 2026 | 23,800.00 | 24,400.00 | 23,600.00 | 24,000.00 | 24,000.00 | -0.41% | 1,190,445 |
| Mar 12, 2026 | 24,000.00 | 24,350.00 | 23,550.00 | 24,100.00 | 24,100.00 | 0.84% | 1,315,690 |
| Mar 11, 2026 | 22,800.00 | 23,900.00 | 22,800.00 | 23,900.00 | 23,900.00 | 6.94% | 1,299,478 |
| Mar 10, 2026 | 23,100.00 | 23,500.00 | 21,850.00 | 22,350.00 | 22,350.00 | -2.61% | 2,282,887 |
| Mar 9, 2026 | 23,000.00 | 23,300.00 | 22,950.00 | 22,950.00 | 22,950.00 | -6.90% | 1,058,049 |
| Mar 6, 2026 | 25,500.00 | 25,550.00 | 24,550.00 | 24,650.00 | 24,650.00 | -3.52% | 1,813,224 |
| Mar 5, 2026 | 26,350.00 | 26,400.00 | 25,550.00 | 25,550.00 | 25,550.00 | -2.48% | 1,594,045 |
| Mar 4, 2026 | 26,100.00 | 26,400.00 | 25,500.00 | 26,200.00 | 26,200.00 | 0.58% | 1,930,470 |
| Mar 3, 2026 | 26,800.00 | 27,000.00 | 26,050.00 | 26,050.00 | 26,050.00 | -3.52% | 1,890,011 |
| Mar 2, 2026 | 25,650.00 | 27,750.00 | 25,650.00 | 27,000.00 | 27,000.00 | -0.18% | 4,397,275 |
| Feb 27, 2026 | 27,750.00 | 27,750.00 | 27,050.00 | 27,050.00 | 27,050.00 | -2.52% | 1,948,162 |
| Feb 26, 2026 | 28,200.00 | 28,400.00 | 27,500.00 | 27,750.00 | 27,750.00 | -1.25% | 1,609,337 |
| Feb 25, 2026 | 27,400.00 | 28,350.00 | 27,200.00 | 28,100.00 | 28,100.00 | 3.12% | 3,202,479 |
| Feb 24, 2026 | 27,200.00 | 27,700.00 | 27,100.00 | 27,250.00 | 27,250.00 | 0.74% | 1,511,234 |
| Feb 23, 2026 | 27,250.00 | 27,300.00 | 27,000.00 | 27,050.00 | 27,050.00 | 2.08% | 1,224,391 |
| Feb 13, 2026 | 26,400.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.38% | 886,327 |
| Feb 12, 2026 | 26,600.00 | 26,600.00 | 26,200.00 | 26,400.00 | 26,400.00 | - | 775,365 |
| Feb 11, 2026 | 25,850.00 | 26,500.00 | 25,650.00 | 26,400.00 | 26,400.00 | 3.33% | 1,335,274 |
| Feb 10, 2026 | 26,700.00 | 27,000.00 | 25,000.00 | 25,550.00 | 25,550.00 | -4.31% | 2,327,395 |
| Feb 9, 2026 | 27,600.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,700.00 | -2.20% | 1,236,993 |
| Feb 6, 2026 | 28,100.00 | 28,700.00 | 27,300.00 | 27,300.00 | 27,300.00 | -2.50% | 2,998,582 |
| Feb 5, 2026 | 29,200.00 | 29,400.00 | 28,000.00 | 28,000.00 | 28,000.00 | -4.11% | 2,110,566 |
| Feb 4, 2026 | 28,750.00 | 30,000.00 | 28,500.00 | 29,200.00 | 29,200.00 | 2.46% | 3,333,787 |
| Feb 3, 2026 | 29,400.00 | 29,400.00 | 28,000.00 | 28,500.00 | 28,500.00 | -2.73% | 3,949,569 |
| Feb 2, 2026 | 28,750.00 | 29,500.00 | 28,400.00 | 29,300.00 | 29,300.00 | 2.63% | 3,272,292 |
| Jan 30, 2026 | 28,600.00 | 29,250.00 | 28,400.00 | 28,550.00 | 28,550.00 | - | 1,925,429 |
| Jan 29, 2026 | 27,100.00 | 28,900.00 | 27,100.00 | 28,550.00 | 28,550.00 | 5.55% | 5,708,158 |
| Jan 28, 2026 | 26,850.00 | 27,400.00 | 26,750.00 | 27,050.00 | 27,050.00 | 1.31% | 1,481,083 |
| Jan 27, 2026 | 27,150.00 | 27,150.00 | 26,450.00 | 26,700.00 | 26,700.00 | -1.66% | 1,181,590 |
| Jan 26, 2026 | 27,100.00 | 27,300.00 | 26,600.00 | 27,150.00 | 27,150.00 | 0.93% | 1,065,055 |
| Jan 23, 2026 | 27,900.00 | 28,450.00 | 26,900.00 | 26,900.00 | 26,900.00 | 0.37% | 2,830,511 |
| Jan 22, 2026 | 26,750.00 | 27,600.00 | 26,400.00 | 26,800.00 | 26,800.00 | 2.29% | 1,415,726 |
| Jan 21, 2026 | 26,800.00 | 27,100.00 | 26,000.00 | 26,200.00 | 26,200.00 | -2.96% | 1,571,479 |
| Jan 20, 2026 | 27,800.00 | 27,950.00 | 26,900.00 | 27,000.00 | 27,000.00 | -2.17% | 1,527,953 |
| Jan 19, 2026 | 26,350.00 | 27,750.00 | 26,250.00 | 27,600.00 | 27,600.00 | 5.14% | 1,816,917 |
| Jan 16, 2026 | 26,650.00 | 26,700.00 | 26,150.00 | 26,250.00 | 26,250.00 | -0.57% | 1,181,495 |
| Jan 15, 2026 | 27,100.00 | 27,150.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.86% | 950,461 |
| Jan 14, 2026 | 26,600.00 | 27,350.00 | 26,300.00 | 26,900.00 | 26,900.00 | 1.13% | 2,014,685 |
| Jan 13, 2026 | 25,450.00 | 26,750.00 | 25,400.00 | 26,600.00 | 26,600.00 | 5.56% | 1,926,287 |
| Jan 12, 2026 | 24,950.00 | 25,550.00 | 24,400.00 | 25,200.00 | 25,200.00 | 1.00% | 1,215,508 |
| Jan 9, 2026 | 25,150.00 | 25,400.00 | 24,800.00 | 24,950.00 | 24,950.00 | -0.20% | 1,589,253 |
| Jan 8, 2026 | 25,950.00 | 25,950.00 | 25,000.00 | 25,000.00 | 25,000.00 | -2.53% | 1,373,809 |
| Jan 7, 2026 | 25,650.00 | 26,000.00 | 25,450.00 | 25,650.00 | 25,650.00 | 0.98% | 770,870 |
| Jan 6, 2026 | 25,350.00 | 25,700.00 | 25,250.00 | 25,400.00 | 25,400.00 | 0.20% | 904,323 |
| Jan 5, 2026 | 25,700.00 | 26,050.00 | 24,850.00 | 25,350.00 | 25,350.00 | -1.36% | 1,865,992 |
| Dec 31, 2025 | 26,650.00 | 26,650.00 | 25,700.00 | 25,700.00 | 25,700.00 | -2.84% | 1,489,512 |
| Dec 30, 2025 | 26,550.00 | 26,700.00 | 26,400.00 | 26,450.00 | 26,450.00 | - | 450,973 |
| Dec 29, 2025 | 27,000.00 | 27,050.00 | 26,400.00 | 26,450.00 | 26,450.00 | -2.04% | 709,115 |
| Dec 26, 2025 | 26,600.00 | 27,050.00 | 26,350.00 | 27,000.00 | 27,000.00 | 1.12% | 919,215 |
| Dec 25, 2025 | 26,850.00 | 27,100.00 | 26,700.00 | 26,700.00 | 26,700.00 | -0.56% | 1,027,036 |
| Dec 24, 2025 | 27,350.00 | 27,350.00 | 26,850.00 | 26,850.00 | 26,850.00 | -1.65% | 1,115,727 |
| Dec 23, 2025 | 28,000.00 | 28,000.00 | 27,300.00 | 27,300.00 | 27,300.00 | -1.80% | 879,083 |
| Dec 22, 2025 | 27,600.00 | 27,900.00 | 27,300.00 | 27,800.00 | 27,800.00 | 2.58% | 1,114,814 |
| Dec 19, 2025 | 27,350.00 | 27,350.00 | 27,050.00 | 27,100.00 | 27,100.00 | -0.73% | 505,408 |
| Dec 18, 2025 | 27,100.00 | 27,500.00 | 27,050.00 | 27,300.00 | 27,300.00 | 0.92% | 407,981 |
| Dec 17, 2025 | 27,500.00 | 27,500.00 | 27,050.00 | 27,050.00 | 27,050.00 | -0.73% | 287,529 |
| Dec 16, 2025 | 26,650.00 | 27,400.00 | 25,800.00 | 27,250.00 | 27,250.00 | 2.64% | 1,446,368 |
| Dec 15, 2025 | 26,850.00 | 27,100.00 | 26,300.00 | 26,550.00 | 26,550.00 | -0.56% | 1,082,425 |
| Dec 12, 2025 | 27,650.00 | 27,650.00 | 26,650.00 | 26,700.00 | 26,700.00 | -3.44% | 2,402,736 |
| Dec 11, 2025 | 27,900.00 | 27,900.00 | 27,450.00 | 27,650.00 | 27,650.00 | -1.07% | 725,356 |
| Dec 10, 2025 | 28,050.00 | 28,050.00 | 27,300.00 | 27,950.00 | 27,950.00 | -0.18% | 818,510 |
| Dec 9, 2025 | 27,700.00 | 28,100.00 | 27,050.00 | 28,000.00 | 28,000.00 | 1.08% | 2,086,481 |
| Dec 8, 2025 | 28,350.00 | 28,450.00 | 27,700.00 | 27,700.00 | 27,700.00 | -2.29% | 1,836,440 |
| Dec 5, 2025 | 28,950.00 | 29,150.00 | 28,350.00 | 28,350.00 | 28,350.00 | -1.73% | 2,021,255 |
| Dec 4, 2025 | 28,800.00 | 29,150.00 | 28,750.00 | 28,850.00 | 28,850.00 | 0.17% | 1,015,168 |
| Dec 3, 2025 | 28,800.00 | 28,850.00 | 28,350.00 | 28,800.00 | 28,800.00 | - | 1,629,239 |
| Dec 2, 2025 | 29,500.00 | 29,500.00 | 28,250.00 | 28,800.00 | 28,800.00 | -2.37% | 2,540,712 |
| Dec 1, 2025 | 29,450.00 | 29,950.00 | 29,250.00 | 29,500.00 | 29,500.00 | 0.85% | 946,387 |
| Nov 28, 2025 | 29,200.00 | 29,800.00 | 29,150.00 | 29,250.00 | 29,250.00 | -0.17% | 1,117,816 |