HOSE · NAV · stock

Nam Viet Joint Stock Company (NAV) stock price history

Every HOSE trading session of Nam Viet Joint Stock Company from Dec 22, 2006 to Sep 28, 2026: 3,968 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.

Get NAV data, free keyYear by year table

NAV adjusted close, 2006 to 2026

NAVNam Viet Joint Stock Company
₫13,950-15.5% over one year
2010201520202025
₫47,250
All time high, 2007
₫16,970
52 week high, ₫13,300 low
3,968
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

NAV key facts

  • Nam Viet Joint Stock Company (NAV) closed at ₫13,950 on Sep 28, 2026 on HOSE.
  • NAV's all time high close is ₫47,250, set on May 28, 2007; its all time low close is ₫1,400 on Oct 20, 2011.
  • NAV's 52 week range is ₫13,300 to ₫16,970.
  • NAV returned -15.5% over the year to Sep 28, 2026 and +44.4% over five years.
  • Over ten years NAV returned +289%, +14.5% a year compounded.
  • NAV's deepest drawdown was -97.0% from May 29, 2007 to Oct 20, 2011.
  • DataCedar holds 3,968 daily sessions of NAV history from Dec 22, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

NAV price chart, 2006 to 2026

NAV adjusted close, Dec 22, 2006 to Sep 28, 2026₫1,490₫4,550₫13,895₫42,4302010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NAV returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-11.7%
3 months+1.3%
6 months-5.1%
Year to date-10.9%
1 year-15.5%
3 years+31.7%
5 years+44.4%
10 years+288.6%
Since Dec 22, 2006-19.6%
Compound annual growth, 19.8 years-1.1%

NAV records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫47,250 on May 28, 2007
All time low close
₫1,400 on Oct 20, 2011
52 week high
₫16,970 on Oct 1, 2025
52 week low
₫13,300 on Jun 18, 2026
Deepest drawdown
-97.0% from May 29, 2007 to Oct 20, 2011, not yet recovered
Best single session
+13.7% on Oct 26, 2007
Worst single session
-45.5% on Jun 7, 2007
Volatility, 1 year annualised
36.0%
Sessions closing higher, 1 year
33%
Best calendar year
2019, +96%
Worst calendar year
2008, -93%

NAV 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. 2006 starts on Dec 22, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫15,700₫16,470₫13,300₫13,950-10.9%134.6K123
2025₫15,450₫17,510₫13,760₫15,650-1.3%583.1K215
2024₫12,910₫16,100₫10,630₫15,860+24.5%631.6K226
2023₫12,190₫13,100₫8,230₫12,740+4.5%564.2K197
2022₫13,070₫15,680₫9,160₫12,190-6.7%488.2K216
2021₫9,310₫19,840₫8,110₫13,070+41.9%560.9K207
2020₫5,770₫12,690₫5,770₫9,210+54.8%640K158
2019₫2,830₫7,330₫2,830₫5,950+95.7%854.7K201
2018₫2,190₫3,980₫1,610₫3,040+31.0%421.5K183
2017₫2,590₫3,980₫1,700₫2,320-6.1%320K159
2016₫3,460₫4,540₫2,470₫2,470-30.8%250.3K130
2015₫2,320₫3,890₫2,160₫3,570+53.9%375.5K165
2014₫1,990₫2,680₫1,790₫2,320+11.5%531.8K205
2013₫1,940₫2,230₫1,650₫2,080+10.1%309.3K189
2012₫2,050₫2,270₫1,650₫1,890-4.1%991.7K215
2011₫2,860₫2,860₫1,350₫1,970-28.4%479.7K218
2010₫3,140₫3,710₫2,230₫2,750-8.3%4M246
2009₫1,890₫4,130₫1,600₫3,000+60.4%12.5M246
2008₫26,420₫26,610₫1,720₫1,870-93.0%7.5M223
2007₫21,600₫49,560₫19,670₫26,610+23.2%6.7M240
2006₫17,360₫21,790₫17,360₫21,600n/a182.7K6

NAV monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫13,950-11.7%
August 2026₫15,800+14.3%
July 2026₫13,820-3.0%
June 2026₫14,2500.0%
May 2026₫14,2500.0%
April 2026₫14,250-4.6%
March 2026₫14,930+2.8%
February 2026₫14,520-5.6%
January 2026₫15,380-1.7%
December 2025₫15,650-1.1%
November 2025₫15,830+0.8%
October 2025₫15,700-6.0%

About the NAV data

Daily bars. 3,968 sessions from Dec 22, 2006 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 29, 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 22, 2006, 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/NAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • MWG Mobile World Investment Corporation
  • MZG Miza Corporation
  • NAB Nam A Commercial Joint Stock Bank
  • NAF Nafoods Group Joint Stock Company
  • NBB 577 Investment Corporation
  • NCT Noibai Cargo Terminal Services Joint Stock Company
  • NHA Ha Noi South Housing And Urban Development Corporation
  • NHH Hanoi Plastics Joint Stock Company

Common questions

NAV share price history

Start with any symbol.

Start free