HOSE · ANV · stock
Nam Viet Corporation (ANV) stock price history
Every HOSE trading session of Nam Viet Corporation from Dec 7, 2007 to Sep 28, 2026: 4,657 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ANV adjusted close, 2007 to 2026
- ₫32,290
- All time high, 2025
- ₫33,400
- 52 week high, ₫15,250 low
- 4,657
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ANV key facts
- Nam Viet Corporation (ANV) closed at ₫15,300 on Sep 28, 2026 on HOSE.
- ANV's all time high close is ₫32,290, set on Oct 13, 2025; its all time low close is ₫660.00 on Aug 11, 2011.
- ANV's 52 week range is ₫15,250 to ₫33,400.
- ANV returned -42.8% over the year to Sep 28, 2026 and +23.5% over five years.
- Over ten years ANV returned +1,230%, +29.5% a year compounded.
- ANV's deepest drawdown was -93.4% from Dec 11, 2007 to Aug 11, 2011.
- DataCedar holds 4,657 daily sessions of ANV history from Dec 7, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ANV price chart, 2007 to 2026
ANV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.0% |
| 3 months | -30.3% |
| 6 months | -34.8% |
| Year to date | -40.5% |
| 1 year | -42.8% |
| 3 years | -7.7% |
| 5 years | +23.5% |
| 10 years | +1,230% |
| Since Dec 7, 2007 | +59.0% |
| Compound annual growth, 18.8 years | +2.5% |
ANV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫32,290 on Oct 13, 2025
- All time low close
- ₫660.00 on Aug 11, 2011
- 52 week high
- ₫33,400 on Oct 13, 2025
- 52 week low
- ₫15,250 on Sep 15, 2026
- Deepest drawdown
- -93.4% from Dec 11, 2007 to Aug 11, 2011, recovered Nov 9, 2018
- Best single session
- +8.9% on Mar 10, 2008
- Worst single session
- -11.1% on Jul 24, 2008
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2017, +323%
- Worst calendar year
- 2008, -79%
ANV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 7, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫25,700 | ₫30,000 | ₫15,250 | ₫15,300 | -40.5% | 164M | 180 |
| 2025 | ₫19,220 | ₫33,400 | ₫12,000 | ₫25,700 | +34.1% | 671.8M | 249 |
| 2024 | ₫14,900 | ₫20,670 | ₫13,420 | ₫19,170 | +29.3% | 401.1M | 250 |
| 2023 | ₫10,570 | ₫19,320 | ₫10,570 | ₫14,830 | +42.7% | 459.8M | 249 |
| 2022 | ₫15,200 | ₫28,930 | ₫6,910 | ₫10,390 | -29.9% | 313.1M | 249 |
| 2021 | ₫11,220 | ₫17,150 | ₫7,510 | ₫14,820 | +37.5% | 165.9M | 250 |
| 2020 | ₫8,940 | ₫10,780 | ₫4,600 | ₫10,780 | +20.6% | 72.6M | 252 |
| 2019 | ₫10,520 | ₫12,690 | ₫8,290 | ₫8,940 | -15.0% | 120.5M | 250 |
| 2018 | ₫3,850 | ₫11,630 | ₫3,730 | ₫10,520 | +173.2% | 172M | 248 |
| 2017 | ₫850.00 | ₫3,940 | ₫670.00 | ₫3,850 | +323.1% | 51.5M | 248 |
| 2016 | ₫1,270 | ₫1,370 | ₫730.00 | ₫910.00 | -30.5% | 1.9M | 248 |
| 2015 | ₫1,470 | ₫1,760 | ₫1,220 | ₫1,310 | -10.9% | 4.8M | 248 |
| 2014 | ₫1,220 | ₫1,830 | ₫1,130 | ₫1,470 | +26.7% | 19.2M | 247 |
| 2013 | ₫1,200 | ₫1,500 | ₫810.00 | ₫1,160 | -0.9% | 7.8M | 250 |
| 2012 | ₫820.00 | ₫1,420 | ₫690.00 | ₫1,170 | +44.4% | 11.7M | 249 |
| 2011 | ₫1,430 | ₫1,500 | ₫630.00 | ₫810.00 | -43.4% | 33.7M | 247 |
| 2010 | ₫1,750 | ₫2,640 | ₫1,130 | ₫1,430 | -16.4% | 100.4M | 250 |
| 2009 | ₫1,810 | ₫2,990 | ₫990.00 | ₫1,710 | -7.1% | 80.8M | 248 |
| 2008 | ₫8,830 | ₫9,220 | ₫1,620 | ₫1,840 | -79.2% | 17.8M | 229 |
| 2007 | ₫10,800 | ₫10,800 | ₫8,490 | ₫8,830 | n/a | 1.3M | 16 |
ANV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫15,300 | -11.0% |
| August 2026 | ₫17,200 | +0.9% |
| July 2026 | ₫17,050 | -19.8% |
| June 2026 | ₫21,250 | -2.1% |
| May 2026 | ₫21,700 | -9.2% |
| April 2026 | ₫23,900 | +1.5% |
| March 2026 | ₫23,550 | -12.9% |
| February 2026 | ₫27,050 | -5.3% |
| January 2026 | ₫28,550 | +11.1% |
| December 2025 | ₫25,700 | -12.1% |
| November 2025 | ₫29,250 | -1.8% |
| October 2025 | ₫29,800 | +6.7% |
About the ANV data
Daily bars. 4,657 sessions from Dec 7, 2007 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ANV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- AFX An Giang Agriculture and Foods Import-Export Joint Stock Company
- AGG An Gia Real Estate Investment and Development Corporation
- AGR Agribank Securities Corporation
- ANT An Giang Fruit-Vegetables & Foodstuff Joint Stock Company
- APG APG Securities Joint Stock Company
- APH An Phat Holdings Joint Stock Company
- ASG ASG Corporation
- ASM Sao Mai Group Corporation
Common questions
ANV share price history
