No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam · Delayed Price · Currency is VND 12,950
+250 (1.97%)
At close: Jul 24, 2026
HOSE:NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 12,650.00 | 12,900.00 | 12,150.00 | 12,700.00 | 12,700.00 | 0.79% | 19,685,709 |
| Jul 22, 2026 | 12,650.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | - | 29,674,280 |
| Jul 21, 2026 | 12,300.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,600.00 | 1.20% | 15,385,670 |
| Jul 20, 2026 | 12,350.00 | 12,450.00 | 12,250.00 | 12,450.00 | 12,450.00 | -1.58% | 3,186,488 |
| Jul 17, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,650.00 | - | 10,448,375 |
| Jul 16, 2026 | 11,850.00 | 12,650.00 | 11,450.00 | 12,650.00 | 12,650.00 | 6.75% | 31,357,061 |
| Jul 15, 2026 | 12,150.00 | 12,300.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.87% | 10,430,682 |
| Jul 14, 2026 | 12,150.00 | 12,350.00 | 11,950.00 | 12,200.00 | 12,200.00 | 0.41% | 7,668,308 |
| Jul 13, 2026 | 12,350.00 | 12,600.00 | 12,050.00 | 12,150.00 | 12,150.00 | -1.62% | 10,948,992 |
| Jul 10, 2026 | 12,400.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.80% | 8,020,034 |
| Jul 9, 2026 | 12,600.00 | 12,700.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.58% | 5,768,474 |
| Jul 8, 2026 | 12,500.00 | 12,850.00 | 12,400.00 | 12,650.00 | 12,650.00 | 0.80% | 13,535,568 |
| Jul 7, 2026 | 12,250.00 | 12,550.00 | 12,100.00 | 12,550.00 | 12,550.00 | 1.62% | 15,372,611 |
| Jul 6, 2026 | 12,300.00 | 12,450.00 | 11,700.00 | 12,350.00 | 12,350.00 | 0.41% | 25,743,580 |
| Jul 3, 2026 | 12,450.00 | 12,600.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.20% | 8,140,509 |
| Jul 2, 2026 | 12,550.00 | 12,700.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.80% | 5,201,617 |
| Jul 1, 2026 | 12,400.00 | 12,850.00 | 12,400.00 | 12,550.00 | 12,550.00 | 1.21% | 10,754,020 |
| Jun 30, 2026 | 12,600.00 | 12,650.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.20% | 6,061,100 |
| Jun 29, 2026 | 12,550.00 | 12,650.00 | 12,350.00 | 12,550.00 | 12,550.00 | - | 8,289,679 |
| Jun 26, 2026 | 12,750.00 | 12,750.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.79% | 7,456,658 |
| Jun 25, 2026 | 13,000.00 | 13,000.00 | 12,650.00 | 12,650.00 | 12,650.00 | -2.32% | 10,138,680 |
| Jun 24, 2026 | 12,300.00 | 13,000.00 | 11,800.00 | 12,950.00 | 12,950.00 | 5.28% | 28,019,340 |
| Jun 23, 2026 | 12,750.00 | 12,950.00 | 12,300.00 | 12,300.00 | 12,300.00 | -5.02% | 21,299,360 |
| Jun 22, 2026 | 12,900.00 | 12,950.00 | 12,550.00 | 12,950.00 | 12,950.00 | 0.39% | 14,729,170 |
| Jun 19, 2026 | 13,300.00 | 13,500.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.01% | 14,999,627 |
| Jun 18, 2026 | 13,400.00 | 13,500.00 | 13,000.00 | 13,300.00 | 13,300.00 | -0.37% | 14,268,790 |
| Jun 17, 2026 | 13,500.00 | 13,750.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.11% | 11,484,150 |
| Jun 16, 2026 | 13,300.00 | 13,750.00 | 13,150.00 | 13,500.00 | 13,500.00 | 1.89% | 16,428,150 |
| Jun 15, 2026 | 13,200.00 | 13,400.00 | 13,000.00 | 13,250.00 | 13,250.00 | 1.92% | 11,123,419 |
| Jun 12, 2026 | 13,250.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 10,903,496 |
| Jun 11, 2026 | 13,300.00 | 13,550.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 16,630,223 |
| Jun 10, 2026 | 12,650.00 | 13,200.00 | 12,500.00 | 13,200.00 | 13,200.00 | 7.09% | 11,940,686 |
| Jun 9, 2026 | 12,976.74 | 12,976.74 | 12,325.58 | 12,325.58 | 12,325.58 | -4.33% | 16,706,620 |
| Jun 8, 2026 | 12,651.16 | 13,209.30 | 12,604.65 | 12,883.72 | 12,883.72 | 2.21% | 23,466,524 |
| Jun 5, 2026 | 12,976.74 | 13,023.26 | 12,604.65 | 12,604.65 | 12,604.65 | -2.17% | 10,890,394 |
| Jun 4, 2026 | 12,790.70 | 13,023.26 | 12,604.65 | 12,883.72 | 12,883.72 | 1.84% | 13,440,929 |
| Jun 3, 2026 | 12,837.21 | 13,162.79 | 12,325.58 | 12,651.16 | 12,651.16 | -4.23% | 61,846,533 |
| Jun 2, 2026 | 14,139.54 | 14,279.07 | 13,209.30 | 13,209.30 | 13,209.30 | -6.89% | 28,864,458 |
| Jun 1, 2026 | 14,139.54 | 14,372.09 | 13,906.98 | 14,186.05 | 14,186.05 | 0.99% | 8,602,361 |
| May 29, 2026 | 13,953.49 | 14,372.09 | 13,674.42 | 14,046.51 | 14,046.51 | 0.33% | 28,954,565 |
| May 28, 2026 | 14,372.09 | 14,604.65 | 14,000.00 | 14,000.00 | 14,000.00 | -2.27% | 8,317,885 |
| May 27, 2026 | 14,604.65 | 14,604.65 | 13,906.98 | 14,325.58 | 14,325.58 | -0.96% | 21,754,377 |
| May 26, 2026 | 14,418.61 | 14,837.21 | 14,372.09 | 14,465.12 | 14,465.12 | 0.32% | 11,501,747 |
| May 25, 2026 | 14,558.14 | 14,883.72 | 14,372.09 | 14,418.61 | 14,418.60 | - | 9,954,030 |
| May 22, 2026 | 14,139.54 | 14,651.16 | 14,139.54 | 14,418.61 | 14,418.60 | 1.31% | 20,037,182 |
| May 21, 2026 | 15,023.26 | 15,023.26 | 14,186.05 | 14,232.56 | 14,232.56 | -3.77% | 17,340,276 |
| May 20, 2026 | 15,534.88 | 15,534.88 | 14,465.12 | 14,790.70 | 14,790.70 | -4.79% | 52,055,369 |
| May 19, 2026 | 15,953.49 | 16,046.51 | 15,209.30 | 15,534.88 | 15,534.88 | -2.62% | 25,784,218 |
| May 18, 2026 | 16,093.02 | 16,372.09 | 15,813.95 | 15,953.49 | 15,953.49 | -0.87% | 16,004,287 |
| May 15, 2026 | 15,534.88 | 16,093.02 | 15,348.84 | 16,093.02 | 16,093.02 | 3.90% | 33,801,730 |