No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam · Delayed Price · Currency is VND 11,150
0.00 (0.00%)
At close: Oct 13, 2026
HOSE:NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 11,050.00 | 11,300.00 | 10,900.00 | 11,150.00 | 11,150.00 | - | 31,434,734 |
| Oct 12, 2026 | 11,000.00 | 11,300.00 | 10,850.00 | 11,150.00 | 11,150.00 | 1.83% | 21,688,180 |
| Oct 9, 2026 | 10,200.00 | 10,950.00 | 10,050.00 | 10,950.00 | 10,950.00 | 6.83% | 73,121,815 |
| Oct 8, 2026 | 10,250.00 | 10,300.00 | 10,050.00 | 10,250.00 | 10,250.00 | -0.49% | 25,004,428 |
| Oct 7, 2026 | 10,350.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 32,179,467 |
| Oct 6, 2026 | 10,500.00 | 10,550.00 | 10,100.00 | 10,400.00 | 10,400.00 | -1.42% | 39,759,387 |
| Oct 5, 2026 | 10,300.00 | 10,550.00 | 10,150.00 | 10,550.00 | 10,550.00 | 0.96% | 29,560,098 |
| Oct 2, 2026 | 10,400.00 | 10,500.00 | 9,910.00 | 10,450.00 | 10,450.00 | 0.48% | 51,319,316 |
| Oct 1, 2026 | 10,250.00 | 10,450.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 15,673,675 |
| Sep 30, 2026 | 9,600.00 | 10,600.00 | 9,600.00 | 10,200.00 | 10,200.00 | -0.24% | 97,095,342 |
| Sep 29, 2026 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,225.00 | -6.79% | 45,881,867 |
| Sep 28, 2026 | 11,700.00 | 11,800.00 | 11,050.00 | 11,050.00 | 10,969.53 | -6.75% | 11,820,386 |
| Sep 25, 2026 | 12,200.00 | 12,200.00 | 11,800.00 | 11,850.00 | 11,763.71 | -2.87% | 16,609,773 |
| Sep 24, 2026 | 12,200.00 | 12,300.00 | 11,950.00 | 12,200.00 | 12,111.16 | -0.81% | 27,289,131 |
| Sep 23, 2026 | 12,450.00 | 12,700.00 | 12,250.00 | 12,300.00 | 12,210.43 | -1.99% | 28,945,958 |
| Sep 22, 2026 | 12,750.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,458.61 | -0.79% | 15,022,450 |
| Sep 21, 2026 | 12,950.00 | 13,200.00 | 12,650.00 | 12,650.00 | 12,557.88 | -1.17% | 18,377,788 |
| Sep 18, 2026 | 12,600.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,706.79 | 2.40% | 30,141,879 |
| Sep 17, 2026 | 12,150.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,408.98 | 2.04% | 22,555,915 |
| Sep 16, 2026 | 12,000.00 | 12,250.00 | 11,700.00 | 12,250.00 | 12,160.80 | 2.08% | 26,258,755 |
| Sep 15, 2026 | 11,900.00 | 12,050.00 | 11,800.00 | 12,000.00 | 11,912.62 | 0.42% | 17,117,016 |
| Sep 14, 2026 | 12,100.00 | 12,250.00 | 11,650.00 | 11,950.00 | 11,862.98 | -2.05% | 26,709,310 |
| Sep 11, 2026 | 12,750.00 | 12,950.00 | 12,200.00 | 12,200.00 | 12,111.16 | -5.06% | 23,204,188 |
| Sep 10, 2026 | 12,900.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,756.43 | -1.15% | 3,746,121 |
| Sep 9, 2026 | 12,900.00 | 13,000.00 | 12,700.00 | 13,000.00 | 12,905.33 | 0.78% | 10,823,553 |
| Sep 8, 2026 | 12,900.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,806.06 | -0.77% | 10,128,031 |
| Sep 7, 2026 | 13,100.00 | 13,200.00 | 12,550.00 | 13,000.00 | 12,905.33 | -0.38% | 17,985,049 |
| Sep 4, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,050.00 | 12,954.97 | -0.76% | 11,426,003 |
| Sep 3, 2026 | 13,150.00 | 13,400.00 | 12,950.00 | 13,150.00 | 13,054.24 | 0.77% | 15,561,423 |
| Aug 28, 2026 | 13,250.00 | 13,250.00 | 13,050.00 | 13,050.00 | 12,954.97 | -0.76% | 10,170,836 |
| Aug 27, 2026 | 13,300.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,054.24 | -0.75% | 5,791,104 |
| Aug 26, 2026 | 13,250.00 | 13,450.00 | 13,250.00 | 13,250.00 | 13,153.51 | -0.38% | 9,632,973 |
| Aug 25, 2026 | 13,650.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,203.15 | -1.85% | 7,655,072 |
| Aug 24, 2026 | 13,550.00 | 13,800.00 | 13,400.00 | 13,550.00 | 13,451.33 | 1.50% | 12,380,626 |
| Aug 21, 2026 | 13,000.00 | 13,450.00 | 12,900.00 | 13,350.00 | 13,252.79 | 2.69% | 11,766,104 |
| Aug 20, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 13,000.00 | 12,905.33 | - | 11,488,228 |
| Aug 19, 2026 | 13,150.00 | 13,400.00 | 12,850.00 | 13,000.00 | 12,905.33 | -1.52% | 11,041,775 |
| Aug 18, 2026 | 13,300.00 | 13,550.00 | 13,100.00 | 13,200.00 | 13,103.88 | - | 8,618,852 |
| Aug 17, 2026 | 13,200.00 | 13,500.00 | 13,000.00 | 13,200.00 | 13,103.88 | -0.38% | 15,195,865 |
| Aug 14, 2026 | 13,400.00 | 13,700.00 | 13,150.00 | 13,250.00 | 13,153.51 | -1.12% | 18,279,626 |
| Aug 13, 2026 | 13,600.00 | 13,750.00 | 13,400.00 | 13,400.00 | 13,302.42 | -1.11% | 18,586,026 |
| Aug 12, 2026 | 13,550.00 | 13,900.00 | 13,550.00 | 13,550.00 | 13,451.33 | - | 37,368,520 |
| Aug 11, 2026 | 13,750.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,451.33 | -2.52% | 17,189,228 |
| Aug 10, 2026 | 13,750.00 | 14,250.00 | 13,750.00 | 13,900.00 | 13,798.78 | - | 20,760,364 |
| Aug 7, 2026 | 13,600.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,798.78 | 1.46% | 18,683,124 |
| Aug 6, 2026 | 13,900.00 | 14,200.00 | 13,650.00 | 13,700.00 | 13,600.24 | -1.44% | 32,019,123 |
| Aug 5, 2026 | 13,450.00 | 14,100.00 | 13,450.00 | 13,900.00 | 13,798.78 | 3.73% | 45,426,470 |
| Aug 4, 2026 | 13,200.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,302.42 | 1.90% | 18,933,124 |
| Aug 3, 2026 | 12,900.00 | 13,300.00 | 12,800.00 | 13,150.00 | 13,054.24 | 1.15% | 21,725,417 |
| Jul 31, 2026 | 13,300.00 | 13,500.00 | 13,000.00 | 13,000.00 | 12,905.33 | - | 33,348,076 |