No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam · Delayed Price · Currency is VND 15,100
-550 (-3.51%)
At close: Nov 20, 2025
HOSE:NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 15,600.00 | 15,700.00 | 14,950.00 | 15,100.00 | 15,100.00 | -3.51% | 13,269,000 |
| Nov 19, 2025 | 15,650.00 | 16,150.00 | 15,400.00 | 15,650.00 | 15,650.00 | -1.26% | 20,213,440 |
| Nov 18, 2025 | 15,800.00 | 16,100.00 | 15,300.00 | 15,850.00 | 15,850.00 | 4.97% | 36,714,420 |
| Nov 17, 2025 | 14,800.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 6.71% | 18,492,510 |
| Nov 14, 2025 | 13,350.00 | 14,150.00 | 13,350.00 | 14,150.00 | 14,150.00 | 6.79% | 22,453,280 |
| Nov 13, 2025 | 13,300.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | 1.53% | 14,529,380 |
| Nov 12, 2025 | 12,300.00 | 13,050.00 | 12,250.00 | 13,050.00 | 13,050.00 | 6.97% | 6,257,554 |
| Nov 11, 2025 | 12,400.00 | 12,500.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.81% | 10,982,530 |
| Nov 10, 2025 | 12,900.00 | 13,000.00 | 12,300.00 | 12,300.00 | 12,300.00 | -5.38% | 12,961,700 |
| Nov 7, 2025 | 13,500.00 | 13,600.00 | 12,950.00 | 13,000.00 | 13,000.00 | -3.70% | 8,441,748 |
| Nov 6, 2025 | 13,750.00 | 13,750.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.82% | 4,047,743 |
| Nov 5, 2025 | 13,600.00 | 13,850.00 | 13,450.00 | 13,750.00 | 13,750.00 | 2.61% | 11,138,160 |
| Nov 4, 2025 | 12,900.00 | 13,450.00 | 12,500.00 | 13,400.00 | 13,400.00 | 3.88% | 17,677,680 |
| Nov 3, 2025 | 13,400.00 | 13,650.00 | 12,900.00 | 12,900.00 | 12,900.00 | -5.49% | 12,430,290 |
| Oct 31, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,650.00 | 13,650.00 | -1.09% | 5,304,630 |
| Oct 30, 2025 | 13,600.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1.85% | 6,759,382 |
| Oct 29, 2025 | 13,400.00 | 13,900.00 | 13,250.00 | 13,550.00 | 13,550.00 | 1.12% | 8,473,478 |
| Oct 28, 2025 | 13,800.00 | 13,800.00 | 12,900.00 | 13,400.00 | 13,400.00 | -2.90% | 29,826,650 |
| Oct 27, 2025 | 14,400.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.50% | 14,420,080 |
| Oct 24, 2025 | 14,250.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 0.70% | 19,343,440 |
| Oct 23, 2025 | 14,050.00 | 14,500.00 | 14,050.00 | 14,200.00 | 14,200.00 | 1.43% | 16,320,690 |
| Oct 22, 2025 | 14,500.00 | 15,150.00 | 13,550.00 | 14,000.00 | 14,000.00 | -2.78% | 54,764,190 |
| Oct 21, 2025 | 14,600.00 | 14,900.00 | 14,400.00 | 14,400.00 | 14,400.00 | -6.80% | 30,569,050 |
| Oct 20, 2025 | 15,450.00 | 15,800.00 | 15,450.00 | 15,450.00 | 15,450.00 | -6.93% | 70,846,920 |
| Oct 17, 2025 | 16,250.00 | 16,950.00 | 16,050.00 | 16,600.00 | 16,600.00 | 2.15% | 34,259,330 |
| Oct 16, 2025 | 15,700.00 | 16,450.00 | 15,700.00 | 16,250.00 | 16,250.00 | 4.17% | 28,957,060 |
| Oct 15, 2025 | 15,750.00 | 15,750.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.65% | 8,847,286 |
| Oct 14, 2025 | 16,150.00 | 16,200.00 | 15,450.00 | 15,500.00 | 15,500.00 | -3.13% | 17,244,990 |
| Oct 13, 2025 | 15,400.00 | 16,200.00 | 15,250.00 | 16,000.00 | 16,000.00 | 2.56% | 22,285,540 |
| Oct 10, 2025 | 15,450.00 | 16,000.00 | 15,450.00 | 15,600.00 | 15,600.00 | 1.96% | 15,228,250 |
| Oct 9, 2025 | 15,300.00 | 15,550.00 | 15,250.00 | 15,300.00 | 15,300.00 | - | 8,193,825 |
| Oct 8, 2025 | 15,650.00 | 15,700.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.65% | 12,931,240 |
| Oct 7, 2025 | 15,850.00 | 15,850.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.53% | 7,925,087 |
| Oct 6, 2025 | 15,250.00 | 15,900.00 | 15,250.00 | 15,800.00 | 15,800.00 | 4.64% | 12,698,480 |
| Oct 3, 2025 | 15,400.00 | 15,450.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.58% | 13,090,120 |
| Oct 2, 2025 | 15,700.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | -0.96% | 7,263,011 |
| Oct 1, 2025 | 15,250.00 | 15,700.00 | 15,250.00 | 15,650.00 | 15,650.00 | 2.62% | 8,160,003 |
| Sep 30, 2025 | 15,750.00 | 15,750.00 | 15,000.00 | 15,250.00 | 15,250.00 | -2.24% | 14,868,800 |
| Sep 29, 2025 | 15,650.00 | 15,900.00 | 15,550.00 | 15,600.00 | 15,600.00 | - | 9,397,905 |
| Sep 26, 2025 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.50% | 13,757,690 |
| Sep 25, 2025 | 16,200.00 | 16,350.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.93% | 14,830,210 |
| Sep 24, 2025 | 15,850.00 | 16,300.00 | 15,650.00 | 16,150.00 | 16,150.00 | 3.19% | 13,561,790 |
| Sep 23, 2025 | 15,800.00 | 16,200.00 | 15,650.00 | 15,650.00 | 15,650.00 | 0.32% | 9,318,646 |
| Sep 22, 2025 | 16,150.00 | 16,200.00 | 15,550.00 | 15,600.00 | 15,600.00 | -2.19% | 16,677,240 |
| Sep 19, 2025 | 15,250.00 | 16,150.00 | 15,100.00 | 15,950.00 | 15,950.00 | 5.63% | 27,266,510 |
| Sep 18, 2025 | 15,500.00 | 15,700.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.58% | 21,075,490 |
| Sep 17, 2025 | 15,700.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.27% | 10,496,530 |
| Sep 16, 2025 | 16,000.00 | 16,150.00 | 15,650.00 | 15,700.00 | 15,700.00 | 0.32% | 13,959,470 |
| Sep 15, 2025 | 15,400.00 | 15,850.00 | 15,400.00 | 15,650.00 | 15,650.00 | -0.63% | 16,663,580 |
| Sep 12, 2025 | 15,900.00 | 16,250.00 | 15,750.00 | 15,750.00 | 15,750.00 | 0.32% | 12,715,130 |