Nam A Commercial Joint Stock Bank (HOSE:NAB)
Vietnam
· Delayed Price · Currency is VND 14,450
-150 (-1.03%)
At close: Dec 5, 2025
HOSE:NAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,650.00 | 14,650.00 | 14,450.00 | 14,450.00 | 14,450.00 | -1.03% | 1,207,652 |
| Dec 4, 2025 | 14,850.00 | 14,900.00 | 14,550.00 | 14,600.00 | 14,600.00 | -1.68% | 9,773,829 |
| Dec 3, 2025 | 14,400.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,850.00 | 3.48% | 3,471,291 |
| Dec 2, 2025 | 14,300.00 | 14,450.00 | 14,300.00 | 14,350.00 | 14,350.00 | 0.35% | 3,258,255 |
| Dec 1, 2025 | 14,250.00 | 14,450.00 | 14,250.00 | 14,300.00 | 14,300.00 | - | 1,423,173 |
| Nov 28, 2025 | 14,400.00 | 14,450.00 | 14,200.00 | 14,300.00 | 14,300.00 | - | 1,461,126 |
| Nov 27, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,300.00 | 14,300.00 | 0.70% | 1,424,699 |
| Nov 26, 2025 | 14,200.00 | 14,350.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.70% | 1,336,808 |
| Nov 25, 2025 | 14,400.00 | 14,400.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.35% | 1,474,124 |
| Nov 24, 2025 | 14,400.00 | 14,500.00 | 14,350.00 | 14,350.00 | 14,350.00 | -0.69% | 1,491,822 |
| Nov 21, 2025 | 14,350.00 | 14,500.00 | 14,300.00 | 14,450.00 | 14,450.00 | -0.34% | 1,547,204 |
| Nov 20, 2025 | 14,550.00 | 14,650.00 | 14,450.00 | 14,500.00 | 14,500.00 | -0.34% | 1,398,426 |
| Nov 19, 2025 | 14,500.00 | 14,650.00 | 14,350.00 | 14,550.00 | 14,550.00 | 0.34% | 1,754,904 |
| Nov 18, 2025 | 14,500.00 | 14,600.00 | 14,350.00 | 14,500.00 | 14,500.00 | - | 1,236,019 |
| Nov 17, 2025 | 14,300.00 | 14,550.00 | 14,300.00 | 14,500.00 | 14,500.00 | 1.40% | 2,384,666 |
| Nov 14, 2025 | 14,300.00 | 14,400.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.35% | 1,159,976 |
| Nov 13, 2025 | 14,500.00 | 14,500.00 | 14,350.00 | 14,350.00 | 14,350.00 | -1.03% | 1,207,649 |
| Nov 12, 2025 | 14,300.00 | 14,500.00 | 14,250.00 | 14,500.00 | 14,500.00 | 0.35% | 1,520,927 |
| Nov 11, 2025 | 14,300.00 | 14,500.00 | 14,100.00 | 14,450.00 | 14,450.00 | 1.76% | 1,648,530 |
| Nov 10, 2025 | 14,200.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,200.00 | -1.39% | 1,138,433 |
| Nov 7, 2025 | 14,300.00 | 14,700.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.70% | 2,245,924 |
| Nov 6, 2025 | 14,300.00 | 14,450.00 | 14,250.00 | 14,300.00 | 14,300.00 | -0.35% | 1,261,116 |
| Nov 5, 2025 | 14,300.00 | 14,350.00 | 14,250.00 | 14,350.00 | 14,350.00 | - | 1,453,716 |
| Nov 4, 2025 | 14,300.00 | 14,350.00 | 14,050.00 | 14,350.00 | 14,350.00 | 1.06% | 1,949,030 |
| Nov 3, 2025 | 14,300.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.35% | 1,458,849 |
| Oct 31, 2025 | 14,450.00 | 14,450.00 | 14,250.00 | 14,250.00 | 14,250.00 | - | 1,278,766 |
| Oct 30, 2025 | 14,400.00 | 14,500.00 | 14,200.00 | 14,250.00 | 14,250.00 | -1.38% | 1,581,277 |
| Oct 29, 2025 | 14,300.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 1.40% | 1,512,199 |
| Oct 28, 2025 | 14,100.00 | 14,250.00 | 13,950.00 | 14,250.00 | 14,250.00 | 0.71% | 1,522,595 |
| Oct 27, 2025 | 14,250.00 | 14,300.00 | 14,050.00 | 14,150.00 | 14,150.00 | -0.35% | 1,358,444 |
| Oct 24, 2025 | 14,250.00 | 14,350.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.35% | 1,645,735 |
| Oct 23, 2025 | 14,300.00 | 14,450.00 | 14,250.00 | 14,250.00 | 14,250.00 | 0.35% | 1,542,662 |
| Oct 22, 2025 | 14,400.00 | 14,500.00 | 14,050.00 | 14,200.00 | 14,200.00 | -1.39% | 1,741,258 |
| Oct 21, 2025 | 14,350.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2.49% | 2,018,594 |
| Oct 20, 2025 | 14,800.00 | 14,950.00 | 14,050.00 | 14,050.00 | 14,050.00 | -5.07% | 2,199,110 |
| Oct 17, 2025 | 14,800.00 | 14,900.00 | 14,750.00 | 14,800.00 | 14,800.00 | - | 1,373,830 |
| Oct 16, 2025 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 14,800.00 | - | 1,352,216 |
| Oct 15, 2025 | 14,850.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.34% | 4,464,293 |
| Oct 14, 2025 | 15,050.00 | 15,100.00 | 14,750.00 | 14,850.00 | 14,850.00 | -1.33% | 2,154,025 |
| Oct 13, 2025 | 14,700.00 | 15,050.00 | 14,700.00 | 15,050.00 | 15,050.00 | -0.66% | 4,217,219 |
| Oct 10, 2025 | 15,100.00 | 15,150.00 | 15,050.00 | 15,150.00 | 15,150.00 | 0.66% | 1,716,405 |
| Oct 9, 2025 | 15,050.00 | 15,100.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.33% | 1,561,469 |
| Oct 8, 2025 | 15,000.00 | 15,200.00 | 14,950.00 | 15,000.00 | 15,000.00 | 1.01% | 1,444,492 |
| Oct 7, 2025 | 15,100.00 | 15,100.00 | 14,850.00 | 14,850.00 | 14,850.00 | -1.33% | 1,719,366 |
| Oct 6, 2025 | 14,850.00 | 15,150.00 | 14,850.00 | 15,050.00 | 15,050.00 | 1.01% | 1,845,325 |
| Oct 3, 2025 | 14,800.00 | 15,000.00 | 14,750.00 | 14,900.00 | 14,900.00 | 0.68% | 1,676,239 |
| Oct 2, 2025 | 14,900.00 | 15,050.00 | 14,750.00 | 14,800.00 | 14,800.00 | - | 1,481,129 |
| Oct 1, 2025 | 14,700.00 | 15,050.00 | 14,650.00 | 14,800.00 | 14,800.00 | 0.68% | 2,151,427 |
| Sep 30, 2025 | 14,750.00 | 14,850.00 | 14,650.00 | 14,700.00 | 14,700.00 | -0.34% | 1,679,137 |
| Sep 29, 2025 | 14,900.00 | 14,950.00 | 14,700.00 | 14,750.00 | 14,750.00 | -0.67% | 1,167,499 |
| Sep 26, 2025 | 15,050.00 | 15,150.00 | 14,850.00 | 14,850.00 | 14,850.00 | -1.33% | 1,908,708 |
| Sep 25, 2025 | 15,000.00 | 15,050.00 | 14,950.00 | 15,050.00 | 15,050.00 | 0.67% | 1,739,978 |
| Sep 24, 2025 | 14,850.00 | 14,950.00 | 14,750.00 | 14,950.00 | 14,950.00 | 0.67% | 2,253,453 |
| Sep 23, 2025 | 15,000.00 | 15,050.00 | 14,850.00 | 14,850.00 | 14,850.00 | -1.00% | 2,009,601 |
| Sep 22, 2025 | 14,950.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.35% | 2,354,983 |
| Sep 19, 2025 | 15,250.00 | 15,250.00 | 14,800.00 | 14,800.00 | 14,800.00 | -2.63% | 2,089,729 |
| Sep 18, 2025 | 15,500.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.65% | 2,068,656 |
| Sep 17, 2025 | 15,400.00 | 15,500.00 | 15,200.00 | 15,300.00 | 15,300.00 | -0.33% | 6,562,640 |
| Sep 16, 2025 | 15,500.00 | 15,600.00 | 15,350.00 | 15,350.00 | 15,350.00 | - | 1,654,818 |
| Sep 15, 2025 | 15,500.00 | 15,550.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.97% | 7,243,143 |
| Sep 12, 2025 | 15,500.00 | 15,550.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1.31% | 1,630,914 |
| Sep 11, 2025 | 15,450.00 | 15,550.00 | 15,100.00 | 15,300.00 | 15,300.00 | -1.29% | 1,895,003 |
| Sep 10, 2025 | 15,550.00 | 15,550.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.98% | 1,455,882 |
| Sep 9, 2025 | 15,500.00 | 15,600.00 | 15,350.00 | 15,350.00 | 15,350.00 | -0.97% | 1,975,072 |
| Sep 8, 2025 | 15,850.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -2.52% | 3,862,500 |
| Sep 5, 2025 | 16,400.00 | 16,500.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.45% | 5,037,411 |
| Sep 4, 2025 | 15,900.00 | 16,300.00 | 15,900.00 | 16,300.00 | 16,300.00 | 2.52% | 9,451,169 |
| Sep 3, 2025 | 16,050.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.93% | 12,083,670 |
| Aug 29, 2025 | 16,050.00 | 16,250.00 | 15,900.00 | 16,050.00 | 16,050.00 | 0.94% | 2,581,867 |
| Aug 28, 2025 | 15,950.00 | 16,050.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 2,354,607 |
| Aug 27, 2025 | 16,600.00 | 16,600.00 | 15,850.00 | 15,900.00 | 15,900.00 | -3.05% | 6,908,039 |
| Aug 26, 2025 | 15,950.00 | 16,450.00 | 15,650.00 | 16,400.00 | 16,400.00 | 2.50% | 7,228,907 |
| Aug 25, 2025 | 17,100.00 | 17,300.00 | 15,900.00 | 16,000.00 | 16,000.00 | -5.88% | 4,289,977 |
| Aug 22, 2025 | 16,500.00 | 17,000.00 | 16,250.00 | 17,000.00 | 17,000.00 | 4.62% | 7,353,171 |
| Aug 21, 2025 | 16,000.00 | 16,500.00 | 15,250.00 | 16,250.00 | 16,250.00 | 2.20% | 6,938,709 |
| Aug 20, 2025 | 15,600.00 | 16,100.00 | 15,500.00 | 15,900.00 | 15,900.00 | 1.92% | 6,140,415 |
| Aug 19, 2025 | 15,700.00 | 15,700.00 | 15,550.00 | 15,600.00 | 15,600.00 | -0.95% | 2,827,598 |
| Aug 18, 2025 | 15,950.00 | 16,050.00 | 15,600.00 | 15,750.00 | 15,750.00 | -1.25% | 1,676,170 |
| Aug 15, 2025 | 16,350.00 | 16,650.00 | 15,700.00 | 15,950.00 | 15,950.00 | -2.15% | 2,719,452 |
| Aug 14, 2025 | 15,600.00 | 16,350.00 | 15,550.00 | 16,300.00 | 16,300.00 | 5.16% | 4,626,553 |
| Aug 13, 2025 | 15,600.00 | 15,700.00 | 15,350.00 | 15,500.00 | 15,500.00 | -0.32% | 2,181,437 |
| Aug 12, 2025 | 15,550.00 | 15,700.00 | 15,500.00 | 15,550.00 | 15,550.00 | - | 2,416,125 |
| Aug 11, 2025 | 15,650.00 | 15,650.00 | 15,450.00 | 15,550.00 | 15,550.00 | - | 1,752,444 |
| Aug 8, 2025 | 15,700.00 | 15,900.00 | 15,500.00 | 15,550.00 | 15,550.00 | 0.97% | 2,366,480 |
| Aug 7, 2025 | 15,500.00 | 15,650.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.33% | 2,067,915 |
| Aug 6, 2025 | 15,350.00 | 15,700.00 | 15,350.00 | 15,350.00 | 15,350.00 | 0.66% | 1,407,625 |
| Aug 5, 2025 | 15,200.00 | 15,600.00 | 15,200.00 | 15,250.00 | 15,250.00 | 0.99% | 3,350,883 |
| Aug 4, 2025 | 15,100.00 | 15,250.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.33% | 1,810,115 |
| Aug 1, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.33% | 1,499,547 |
| Jul 31, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.33% | 1,418,244 |
| Jul 30, 2025 | 14,950.00 | 15,600.00 | 14,850.00 | 15,050.00 | 15,050.00 | 1.69% | 2,226,385 |
| Jul 29, 2025 | 15,850.00 | 15,850.00 | 14,800.00 | 14,800.00 | 14,800.00 | -4.52% | 2,349,778 |
| Jul 28, 2025 | 15,500.00 | 15,750.00 | 15,450.00 | 15,500.00 | 15,500.00 | 1.31% | 2,252,672 |
| Jul 25, 2025 | 15,150.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 5,365,105 |
| Jul 24, 2025 | 15,100.00 | 15,300.00 | 14,950.00 | 15,000.00 | 15,000.00 | - | 1,708,261 |
| Jul 23, 2025 | 14,800.00 | 15,250.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.69% | 2,287,057 |
| Jul 22, 2025 | 14,600.00 | 14,800.00 | 14,450.00 | 14,750.00 | 14,750.00 | 1.72% | 1,976,564 |
| Jul 21, 2025 | 14,600.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.34% | 1,423,443 |
| Jul 18, 2025 | 14,600.00 | 14,650.00 | 14,450.00 | 14,550.00 | 14,550.00 | -0.34% | 1,893,172 |
| Jul 17, 2025 | 14,650.00 | 14,750.00 | 14,500.00 | 14,600.00 | 14,600.00 | - | 1,638,481 |