No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam · Delayed Price · Currency is VND 15,750
+50 (0.32%)
At close: Sep 12, 2025
HOSE:NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 18,000.00 | 18,700.00 | 17,500.00 | 18,000.00 | 18,000.00 | - | 57,234,190 |
| Aug 18, 2025 | 17,850.00 | 18,300.00 | 17,600.00 | 18,000.00 | 18,000.00 | -0.83% | 36,380,680 |
| Aug 15, 2025 | 19,000.00 | 19,050.00 | 18,000.00 | 18,150.00 | 18,150.00 | -3.97% | 36,656,010 |
| Aug 14, 2025 | 18,750.00 | 19,100.00 | 18,400.00 | 18,900.00 | 18,900.00 | 2.44% | 32,299,230 |
| Aug 13, 2025 | 18,500.00 | 19,200.00 | 18,150.00 | 18,450.00 | 18,450.00 | -0.27% | 36,377,160 |
| Aug 12, 2025 | 18,700.00 | 18,750.00 | 18,200.00 | 18,500.00 | 18,500.00 | -1.60% | 28,658,840 |
| Aug 11, 2025 | 18,750.00 | 19,300.00 | 18,550.00 | 18,800.00 | 18,800.00 | 1.35% | 34,025,280 |
| Aug 8, 2025 | 18,450.00 | 18,800.00 | 18,000.00 | 18,550.00 | 18,550.00 | 1.92% | 35,504,550 |
| Aug 7, 2025 | 18,600.00 | 18,600.00 | 18,050.00 | 18,200.00 | 18,200.00 | - | 24,489,000 |
| Aug 6, 2025 | 18,000.00 | 18,450.00 | 17,650.00 | 18,200.00 | 18,200.00 | 1.11% | 27,601,400 |
| Aug 5, 2025 | 18,750.00 | 19,100.00 | 17,500.00 | 18,000.00 | 18,000.00 | -2.44% | 45,938,890 |
| Aug 4, 2025 | 17,300.00 | 18,450.00 | 17,300.00 | 18,450.00 | 18,450.00 | 6.96% | 57,269,030 |
| Aug 1, 2025 | 16,950.00 | 17,350.00 | 16,650.00 | 17,250.00 | 17,250.00 | 3.60% | 35,584,540 |
| Jul 31, 2025 | 16,750.00 | 16,800.00 | 16,050.00 | 16,650.00 | 16,650.00 | 0.30% | 25,642,770 |
| Jul 30, 2025 | 16,300.00 | 16,750.00 | 15,950.00 | 16,600.00 | 16,600.00 | 1.84% | 26,829,120 |
| Jul 29, 2025 | 17,650.00 | 17,750.00 | 16,300.00 | 16,300.00 | 16,300.00 | -6.86% | 52,392,580 |
| Jul 28, 2025 | 17,400.00 | 18,000.00 | 17,350.00 | 17,500.00 | 17,500.00 | 2.34% | 50,821,110 |
| Jul 25, 2025 | 16,650.00 | 17,100.00 | 16,600.00 | 17,100.00 | 17,100.00 | 1.48% | 25,969,890 |
| Jul 24, 2025 | 16,850.00 | 17,050.00 | 16,550.00 | 16,850.00 | 16,850.00 | - | 22,409,180 |
| Jul 23, 2025 | 17,100.00 | 17,100.00 | 16,700.00 | 16,850.00 | 16,850.00 | -0.59% | 24,053,750 |
| Jul 22, 2025 | 16,450.00 | 16,950.00 | 16,400.00 | 16,950.00 | 16,950.00 | 2.42% | 28,090,330 |
| Jul 21, 2025 | 17,200.00 | 17,200.00 | 16,500.00 | 16,550.00 | 16,550.00 | -2.36% | 30,851,480 |
| Jul 18, 2025 | 17,150.00 | 17,500.00 | 16,800.00 | 16,950.00 | 16,950.00 | 3.35% | 48,227,140 |
| Jul 17, 2025 | 15,500.00 | 16,400.00 | 15,450.00 | 16,400.00 | 16,400.00 | 6.84% | 54,925,870 |
| Jul 16, 2025 | 15,100.00 | 15,500.00 | 15,050.00 | 15,350.00 | 15,350.00 | 1.66% | 16,828,040 |
| Jul 15, 2025 | 15,500.00 | 15,550.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.98% | 15,917,970 |
| Jul 14, 2025 | 15,100.00 | 15,550.00 | 14,500.00 | 15,250.00 | 15,250.00 | 0.99% | 37,856,490 |
| Jul 11, 2025 | 15,450.00 | 15,550.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.27% | 21,326,840 |
| Jul 10, 2025 | 15,450.00 | 15,600.00 | 15,300.00 | 15,450.00 | 15,450.00 | - | 18,037,110 |
| Jul 9, 2025 | 15,800.00 | 15,800.00 | 15,400.00 | 15,450.00 | 15,450.00 | -1.59% | 20,438,120 |
| Jul 8, 2025 | 15,400.00 | 15,850.00 | 15,250.00 | 15,700.00 | 15,700.00 | 2.61% | 29,671,550 |
| Jul 7, 2025 | 15,200.00 | 15,450.00 | 15,050.00 | 15,300.00 | 15,300.00 | 0.66% | 22,599,810 |
| Jul 4, 2025 | 15,000.00 | 15,450.00 | 14,950.00 | 15,200.00 | 15,200.00 | 2.01% | 19,710,580 |
| Jul 3, 2025 | 15,050.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 16,316,580 |