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 |