Nam Viet JSC (HOSE:NAV)
Vietnam
· Delayed Price · Currency is VND 15,100
-500 (-3.21%)
At close: Mar 9, 2026
Nam Viet JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,100.00 | 15,100.00 | -3.21% | 2,601 |
| Mar 5, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.89% | 200 |
| Mar 4, 2026 | 16,100.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.55% | 1,800 |
| Mar 3, 2026 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | -2.12% | 561 |
| Mar 2, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 3.13% | 2,000 |
| Feb 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 901 |
| Feb 26, 2026 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 1,000 |
| Feb 25, 2026 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 0.94% | 800 |
| Feb 24, 2026 | 16,050.00 | 16,050.00 | 15,950.00 | 15,950.00 | 15,950.00 | -0.31% | 600 |
| Feb 23, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.93% | 1,400 |
| Feb 12, 2026 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | -0.31% | 100 |
| Feb 11, 2026 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 3,200 |
| Feb 10, 2026 | 16,500.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 1,501 |
| Feb 9, 2026 | 16,600.00 | 16,600.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.80% | 4,200 |
| Feb 6, 2026 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.62% | 400 |
| Feb 4, 2026 | 17,300.00 | 17,300.00 | 17,150.00 | 17,150.00 | 17,150.00 | 0.88% | 5,853 |
| Feb 3, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 2.72% | 600 |
| Feb 2, 2026 | 16,100.00 | 16,550.00 | 16,100.00 | 16,550.00 | 16,550.00 | -2.36% | 1,800 |
| Jan 30, 2026 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | 2.42% | 1,000 |
| Jan 28, 2026 | 16,600.00 | 16,700.00 | 16,000.00 | 16,550.00 | 16,550.00 | -0.90% | 1,901 |
| Jan 27, 2026 | 17,000.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | -2.91% | 300 |
| Jan 26, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.29% | 500 |
| Jan 23, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,150.00 | 17,150.00 | -1.44% | 3,200 |
| Jan 22, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | - | 500 |
| Jan 21, 2026 | 17,100.00 | 17,400.00 | 17,100.00 | 17,400.00 | 17,400.00 | 1.75% | 1,300 |
| Jan 20, 2026 | 17,250.00 | 17,250.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.87% | 4,730 |
| Jan 19, 2026 | 17,350.00 | 17,350.00 | 17,250.00 | 17,250.00 | 17,250.00 | -0.58% | 5,810 |
| Jan 16, 2026 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | 17,350.00 | -0.29% | 800 |
| Jan 15, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 1,700 |
| Jan 14, 2026 | 17,800.00 | 17,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | 0.29% | 700 |
| Jan 12, 2026 | 17,850.00 | 18,150.00 | 17,450.00 | 17,450.00 | 17,450.00 | 0.87% | 4,175 |
| Jan 8, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 211 |
| Jan 7, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.29% | 1,903 |
| Dec 31, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0.58% | 1,030 |
| Dec 30, 2025 | 17,200.00 | 17,200.00 | 17,150.00 | 17,150.00 | 17,150.00 | -3.38% | 3,000 |
| Dec 29, 2025 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | 17,750.00 | - | 1,000 |
| Dec 26, 2025 | 18,000.00 | 18,000.00 | 17,750.00 | 17,750.00 | 17,750.00 | -1.39% | 3,304 |
| Dec 25, 2025 | 17,500.00 | 18,250.00 | 17,500.00 | 18,000.00 | 18,000.00 | 5.26% | 1,200 |
| Dec 24, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -2.29% | 700 |
| Dec 23, 2025 | 17,150.00 | 17,500.00 | 17,150.00 | 17,500.00 | 17,500.00 | 2.04% | 1,201 |
| Dec 22, 2025 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 17,150.00 | 0.29% | 1,000 |
| Dec 17, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 1,509 |
| Dec 16, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 400 |
| Dec 15, 2025 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.87% | 1,200 |
| Dec 12, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 0.29% | 100 |
| Dec 10, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | -0.29% | 100 |
| Dec 8, 2025 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | 17,250.00 | - | 810 |
| 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 |