No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam · Delayed Price · Currency is VND 13,800
+250 (1.85%)
At close: Oct 30, 2025
HOSE:NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 15,750.00 | 15,800.00 | 15,100.00 | 15,700.00 | 15,700.00 | -0.63% | 19,420,120 |
| Sep 10, 2025 | 16,450.00 | 16,450.00 | 15,550.00 | 15,800.00 | 15,800.00 | -2.77% | 24,011,360 |
| Sep 9, 2025 | 16,200.00 | 16,450.00 | 15,850.00 | 16,250.00 | 16,250.00 | 0.31% | 20,843,150 |
| Sep 8, 2025 | 17,200.00 | 17,500.00 | 16,200.00 | 16,200.00 | 16,200.00 | -6.36% | 28,841,590 |
| Sep 5, 2025 | 17,350.00 | 18,000.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.58% | 34,225,940 |
| Sep 4, 2025 | 17,500.00 | 17,600.00 | 17,150.00 | 17,200.00 | 17,200.00 | -0.58% | 14,351,870 |
| Sep 3, 2025 | 17,000.00 | 17,550.00 | 16,950.00 | 17,300.00 | 17,300.00 | 2.98% | 19,695,800 |
| Aug 29, 2025 | 16,950.00 | 17,300.00 | 16,750.00 | 16,800.00 | 16,800.00 | 0.60% | 21,734,070 |
| Aug 28, 2025 | 17,000.00 | 17,000.00 | 16,450.00 | 16,700.00 | 16,700.00 | -0.60% | 10,973,560 |
| Aug 27, 2025 | 17,000.00 | 17,450.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 17,695,260 |
| Aug 26, 2025 | 16,050.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 4.67% | 13,893,490 |
| Aug 25, 2025 | 16,050.00 | 16,350.00 | 15,900.00 | 16,050.00 | 16,050.00 | 0.94% | 14,928,590 |
| Aug 22, 2025 | 16,600.00 | 16,650.00 | 15,800.00 | 15,900.00 | 15,900.00 | -5.64% | 40,688,020 |
| Aug 21, 2025 | 17,500.00 | 17,600.00 | 16,700.00 | 16,850.00 | 16,850.00 | -3.16% | 30,699,930 |
| Aug 20, 2025 | 18,000.00 | 18,100.00 | 16,900.00 | 17,400.00 | 17,400.00 | -3.33% | 42,163,260 |