Nam Viet JSC (HOSE:NAV)
Vietnam
· Delayed Price · Currency is VND 17,250
-750 (-4.17%)
At close: Dec 3, 2025
Nam Viet JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 100 |
| Nov 17, 2025 | 17,500.00 | 17,500.00 | 17,100.00 | 17,500.00 | 17,500.00 | -0.28% | 3,127 |
| Nov 14, 2025 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | -0.28% | 364 |
| Nov 13, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 0.28% | 1,000 |
| Nov 12, 2025 | 17,500.00 | 17,550.00 | 17,500.00 | 17,550.00 | 17,550.00 | -0.28% | 301 |
| Nov 11, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 2.03% | 211 |
| Nov 10, 2025 | 17,200.00 | 17,250.00 | 17,200.00 | 17,250.00 | 17,250.00 | - | 1,514 |
| Nov 7, 2025 | 17,450.00 | 17,450.00 | 17,250.00 | 17,250.00 | 17,250.00 | -0.58% | 200 |
| Nov 5, 2025 | 17,400.00 | 17,400.00 | 17,350.00 | 17,350.00 | 17,350.00 | 0.29% | 685 |
| Nov 4, 2025 | 17,150.00 | 17,300.00 | 17,150.00 | 17,300.00 | 17,300.00 | 0.58% | 1,011 |
| Nov 3, 2025 | 17,300.00 | 17,300.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.58% | 4,100 |
| Oct 31, 2025 | 17,500.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | -1.42% | 1,200 |
| Oct 30, 2025 | 17,300.00 | 17,550.00 | 17,300.00 | 17,550.00 | 17,550.00 | -0.57% | 3,201 |
| Oct 29, 2025 | 17,700.00 | 17,700.00 | 17,650.00 | 17,650.00 | 17,650.00 | -1.12% | 222 |
| Oct 27, 2025 | 17,100.00 | 17,850.00 | 17,100.00 | 17,850.00 | 17,850.00 | -0.28% | 2,100 |
| Oct 24, 2025 | 18,450.00 | 18,450.00 | 16,650.00 | 17,900.00 | 17,900.00 | - | 6,500 |
| Oct 23, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.28% | 200 |
| Oct 22, 2025 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | 17,950.00 | - | 200 |
| Oct 21, 2025 | 18,000.00 | 18,000.00 | 17,950.00 | 17,950.00 | 17,950.00 | -1.64% | 617 |
| Oct 20, 2025 | 17,550.00 | 18,250.00 | 17,550.00 | 18,250.00 | 18,250.00 | 3.99% | 1,301 |
| Oct 17, 2025 | 18,350.00 | 18,350.00 | 17,550.00 | 17,550.00 | 17,550.00 | -4.36% | 5,820 |
| Oct 16, 2025 | 18,350.00 | 18,350.00 | 18,000.00 | 18,350.00 | 18,350.00 | 4.86% | 401 |
| Oct 15, 2025 | 18,300.00 | 18,300.00 | 17,500.00 | 17,500.00 | 17,500.00 | -4.37% | 1,500 |
| Oct 14, 2025 | 18,400.00 | 18,400.00 | 18,300.00 | 18,300.00 | 18,300.00 | 4.57% | 760 |
| Oct 13, 2025 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 5,560 |
| Oct 10, 2025 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 4,423 |
| Oct 9, 2025 | 17,550.00 | 17,550.00 | 17,500.00 | 17,500.00 | 17,500.00 | -5.41% | 700 |
| Oct 8, 2025 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | -0.80% | 1,200 |
| Oct 7, 2025 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | - | 1,226 |
| Oct 2, 2025 | 18,700.00 | 18,700.00 | 18,650.00 | 18,650.00 | 18,650.00 | -0.27% | 910 |
| Oct 1, 2025 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 18,700.00 | 1.63% | 3,226 |
| Sep 30, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | - | 2,700 |
| Sep 29, 2025 | 18,200.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 1.10% | 1,436 |
| Sep 26, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 4,054 |
| Sep 25, 2025 | 18,250.00 | 18,250.00 | 18,200.00 | 18,200.00 | 18,200.00 | 1.11% | 1,400 |
| Sep 24, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | - | 414 |
| Sep 23, 2025 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 2.56% | 427 |
| Sep 22, 2025 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | 17,550.00 | - | 227 |
| Sep 19, 2025 | 18,050.00 | 18,050.00 | 17,550.00 | 17,550.00 | 17,550.00 | -3.04% | 315 |
| Sep 18, 2025 | 17,350.00 | 18,100.00 | 17,350.00 | 18,100.00 | 18,100.00 | -2.16% | 701 |
| Sep 17, 2025 | 18,450.00 | 18,500.00 | 18,450.00 | 18,500.00 | 18,500.00 | 3.35% | 1,925 |
| Sep 15, 2025 | 17,600.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | 2.58% | 810 |
| Sep 12, 2025 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 17,450.00 | 0.58% | 115 |
| Sep 11, 2025 | 17,300.00 | 17,350.00 | 17,300.00 | 17,350.00 | 17,350.00 | -2.53% | 3,901 |
| Sep 10, 2025 | 17,600.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | 2.59% | 10,400 |
| Sep 9, 2025 | 17,600.00 | 17,600.00 | 17,350.00 | 17,350.00 | 17,350.00 | -1.42% | 6,010 |
| Sep 8, 2025 | 17,100.00 | 17,600.00 | 17,100.00 | 17,600.00 | 17,600.00 | -2.49% | 6,502 |
| Sep 5, 2025 | 18,000.00 | 18,050.00 | 17,950.00 | 18,050.00 | 18,050.00 | - | 4,809 |
| Sep 4, 2025 | 18,100.00 | 18,100.00 | 17,000.00 | 18,050.00 | 18,050.00 | -0.28% | 18,617 |
| Sep 3, 2025 | 18,200.00 | 18,200.00 | 17,500.00 | 18,100.00 | 18,100.00 | -0.55% | 969 |
| Aug 29, 2025 | 18,200.00 | 18,500.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 3,505 |
| Aug 28, 2025 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | - | 3,100 |
| Aug 27, 2025 | 18,150.00 | 19,300.00 | 18,150.00 | 18,200.00 | 18,200.00 | 0.28% | 2,507 |
| Aug 26, 2025 | 17,200.00 | 18,150.00 | 17,200.00 | 18,150.00 | 18,150.00 | 6.76% | 11,856 |
| Aug 25, 2025 | 16,850.00 | 17,500.00 | 16,850.00 | 17,000.00 | 17,000.00 | - | 2,406 |
| Aug 22, 2025 | 17,600.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | -8.11% | 3,314 |
| Aug 21, 2025 | 19,700.00 | 19,800.00 | 18,350.00 | 18,500.00 | 17,700.00 | -6.09% | 3,017 |
| Aug 20, 2025 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 18,848.11 | -0.25% | 10,729 |
| Aug 19, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 19,750.00 | 18,895.95 | 2.86% | 10,624 |
| Aug 18, 2025 | 20,000.00 | 20,000.00 | 19,200.00 | 19,200.00 | 18,369.73 | - | 5,682 |
| Aug 15, 2025 | 18,500.00 | 19,700.00 | 18,500.00 | 19,200.00 | 18,369.73 | 4.07% | 9,738 |
| Aug 14, 2025 | 18,700.00 | 18,700.00 | 18,450.00 | 18,450.00 | 17,652.16 | 0.82% | 2,272 |
| Aug 13, 2025 | 18,600.00 | 18,700.00 | 18,300.00 | 18,300.00 | 17,508.65 | -1.61% | 13,900 |
| Aug 12, 2025 | 18,300.00 | 18,600.00 | 18,300.00 | 18,600.00 | 17,795.68 | 1.64% | 11,910 |
| Aug 11, 2025 | 18,700.00 | 18,700.00 | 17,850.00 | 18,300.00 | 17,508.65 | 1.67% | 9,600 |
| Aug 8, 2025 | 18,000.00 | 18,000.00 | 17,750.00 | 18,000.00 | 17,221.62 | -1.64% | 2,800 |
| Aug 7, 2025 | 18,750.00 | 18,750.00 | 17,600.00 | 18,300.00 | 17,508.65 | - | 2,003 |
| Aug 6, 2025 | 18,300.00 | 18,400.00 | 18,200.00 | 18,300.00 | 17,508.65 | - | 6,397 |
| Aug 5, 2025 | 18,000.00 | 18,300.00 | 17,800.00 | 18,300.00 | 17,508.65 | 2.81% | 6,414 |
| Aug 4, 2025 | 17,700.00 | 17,800.00 | 17,700.00 | 17,800.00 | 17,030.27 | 0.56% | 5,454 |
| Aug 1, 2025 | 18,450.00 | 18,450.00 | 17,700.00 | 17,700.00 | 16,934.59 | - | 2,736 |
| Jul 31, 2025 | 18,550.00 | 18,550.00 | 17,600.00 | 17,700.00 | 16,934.59 | -0.56% | 1,400 |
| Jul 30, 2025 | 18,650.00 | 18,650.00 | 17,500.00 | 17,800.00 | 17,030.27 | 1.42% | 2,880 |
| Jul 29, 2025 | 18,750.00 | 18,750.00 | 17,100.00 | 17,550.00 | 16,791.08 | - | 15,509 |
| Jul 28, 2025 | 17,500.00 | 17,800.00 | 17,500.00 | 17,550.00 | 16,791.08 | 0.29% | 3,000 |
| Jul 25, 2025 | 17,500.00 | 17,500.00 | 17,000.00 | 17,500.00 | 16,743.24 | - | 14,900 |
| Jul 24, 2025 | 17,550.00 | 17,550.00 | 17,400.00 | 17,500.00 | 16,743.24 | 0.29% | 4,200 |
| Jul 23, 2025 | 17,450.00 | 17,650.00 | 17,450.00 | 17,450.00 | 16,695.41 | 0.58% | 6,210 |
| Jul 22, 2025 | 17,350.00 | 17,400.00 | 16,900.00 | 17,350.00 | 16,599.73 | -0.29% | 3,500 |
| Jul 21, 2025 | 17,400.00 | 17,400.00 | 17,300.00 | 17,400.00 | 16,647.57 | - | 3,002 |
| Jul 18, 2025 | 17,400.00 | 17,400.00 | 17,000.00 | 17,400.00 | 16,647.57 | - | 8,600 |
| Jul 17, 2025 | 17,150.00 | 17,400.00 | 17,150.00 | 17,400.00 | 16,647.57 | 1.46% | 5,800 |
| Jul 16, 2025 | 17,300.00 | 17,350.00 | 17,150.00 | 17,150.00 | 16,408.38 | -1.15% | 2,700 |
| Jul 15, 2025 | 17,800.00 | 17,800.00 | 17,150.00 | 17,350.00 | 16,599.73 | -2.53% | 6,105 |
| Jul 14, 2025 | 18,400.00 | 18,400.00 | 17,800.00 | 17,800.00 | 17,030.27 | 3.49% | 3,101 |
| Jul 11, 2025 | 17,100.00 | 17,250.00 | 17,100.00 | 17,200.00 | 16,456.22 | 0.88% | 16,700 |
| Jul 10, 2025 | 17,050.00 | 17,050.00 | 17,000.00 | 17,050.00 | 16,312.70 | - | 1,014 |
| Jul 9, 2025 | 17,250.00 | 17,300.00 | 17,050.00 | 17,050.00 | 16,312.70 | -0.58% | 3,102 |
| Jul 8, 2025 | 17,500.00 | 17,500.00 | 17,150.00 | 17,150.00 | 16,408.38 | -0.29% | 6,200 |
| Jul 7, 2025 | 17,200.00 | 17,200.00 | 16,950.00 | 17,200.00 | 16,456.22 | 1.18% | 1,400 |
| Jul 4, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,264.86 | -1.16% | 300 |
| Jul 3, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 16,456.22 | - | 1,300 |
| Jul 2, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 16,456.22 | 1.18% | 1,200 |