No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam · Delayed Price · Currency is VND 15,500
+200 (1.31%)
At close: May 22, 2026
HOSE:NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15,200.00 | 15,750.00 | 15,200.00 | 15,500.00 | 15,500.00 | 1.31% | 18,639,240 |
| May 21, 2026 | 16,150.00 | 16,150.00 | 15,250.00 | 15,300.00 | 15,300.00 | -3.77% | 16,130,491 |
| May 20, 2026 | 16,700.00 | 16,700.00 | 15,550.00 | 15,900.00 | 15,900.00 | -4.79% | 48,423,600 |
| May 19, 2026 | 17,150.00 | 17,250.00 | 16,350.00 | 16,700.00 | 16,700.00 | -2.62% | 23,985,320 |
| May 18, 2026 | 17,300.00 | 17,600.00 | 17,000.00 | 17,150.00 | 17,150.00 | -0.87% | 14,887,710 |
| May 15, 2026 | 16,700.00 | 17,300.00 | 16,500.00 | 17,300.00 | 17,300.00 | 3.90% | 31,443,470 |
| May 14, 2026 | 16,800.00 | 16,800.00 | 16,450.00 | 16,650.00 | 16,650.00 | -0.30% | 9,686,104 |
| May 13, 2026 | 16,350.00 | 16,800.00 | 16,250.00 | 16,700.00 | 16,700.00 | 2.45% | 21,496,950 |
| May 12, 2026 | 16,800.00 | 17,250.00 | 16,200.00 | 16,300.00 | 16,300.00 | -2.98% | 26,996,800 |
| May 11, 2026 | 17,100.00 | 17,250.00 | 16,600.00 | 16,800.00 | 16,800.00 | -2.33% | 25,125,500 |
| May 8, 2026 | 16,550.00 | 17,400.00 | 16,000.00 | 17,200.00 | 17,200.00 | 3.93% | 41,053,957 |
| May 7, 2026 | 17,300.00 | 17,550.00 | 16,100.00 | 16,550.00 | 16,550.00 | -3.50% | 46,802,890 |
| May 6, 2026 | 16,600.00 | 17,600.00 | 16,600.00 | 17,150.00 | 17,150.00 | -3.65% | 85,988,450 |
| May 5, 2026 | 17,800.00 | 18,250.00 | 17,800.00 | 17,800.00 | 17,800.00 | -6.81% | 37,995,409 |
| May 4, 2026 | 20,650.00 | 20,700.00 | 19,100.00 | 19,100.00 | 19,100.00 | -6.83% | 35,266,790 |
| Apr 29, 2026 | 20,500.00 | 21,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 26,068,373 |
| Apr 28, 2026 | 19,450.00 | 20,600.00 | 19,100.00 | 20,500.00 | 20,500.00 | 5.40% | 42,305,849 |
| Apr 24, 2026 | 19,350.00 | 19,700.00 | 18,450.00 | 19,450.00 | 19,450.00 | 1.30% | 33,663,834 |
| Apr 23, 2026 | 18,900.00 | 19,800.00 | 18,850.00 | 19,200.00 | 19,200.00 | 2.40% | 41,736,460 |
| Apr 22, 2026 | 17,700.00 | 18,750.00 | 17,700.00 | 18,750.00 | 18,750.00 | 5.93% | 41,056,790 |
| Apr 21, 2026 | 17,300.00 | 18,100.00 | 17,200.00 | 17,700.00 | 17,700.00 | 3.21% | 49,240,070 |
| Apr 20, 2026 | 17,050.00 | 17,250.00 | 16,850.00 | 17,150.00 | 17,150.00 | 0.59% | 11,256,800 |
| Apr 17, 2026 | 17,000.00 | 17,450.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.29% | 26,471,789 |
| Apr 16, 2026 | 17,500.00 | 17,500.00 | 16,650.00 | 17,000.00 | 17,000.00 | -2.86% | 28,137,542 |
| Apr 15, 2026 | 17,400.00 | 18,200.00 | 17,400.00 | 17,500.00 | 17,500.00 | 2.34% | 36,723,873 |
| Apr 14, 2026 | 17,350.00 | 17,500.00 | 16,700.00 | 17,100.00 | 17,100.00 | -0.58% | 23,876,641 |
| Apr 13, 2026 | 16,700.00 | 17,500.00 | 16,550.00 | 17,200.00 | 17,200.00 | 2.38% | 30,640,182 |
| Apr 10, 2026 | 16,950.00 | 17,450.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.60% | 26,364,430 |
| Apr 9, 2026 | 15,950.00 | 16,850.00 | 15,900.00 | 16,700.00 | 16,700.00 | 6.03% | 81,817,460 |
| Apr 8, 2026 | 15,200.00 | 15,750.00 | 14,900.00 | 15,750.00 | 15,750.00 | 6.78% | 30,299,448 |
| Apr 7, 2026 | 14,750.00 | 14,900.00 | 14,000.00 | 14,750.00 | 14,750.00 | 1.37% | 39,223,760 |
| Apr 6, 2026 | 14,400.00 | 15,200.00 | 14,350.00 | 14,550.00 | 14,550.00 | 1.75% | 23,154,320 |
| Apr 3, 2026 | 13,900.00 | 14,750.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.88% | 27,602,993 |
| Apr 2, 2026 | 13,900.00 | 14,150.00 | 13,750.00 | 13,900.00 | 13,900.00 | -1.77% | 7,083,577 |
| Apr 1, 2026 | 14,450.00 | 14,550.00 | 13,900.00 | 14,150.00 | 14,150.00 | - | 13,969,360 |
| Mar 31, 2026 | 13,900.00 | 14,350.00 | 13,850.00 | 14,150.00 | 14,150.00 | 2.17% | 16,158,545 |
| Mar 30, 2026 | 14,000.00 | 14,250.00 | 13,850.00 | 13,850.00 | 13,850.00 | -3.15% | 15,379,360 |
| Mar 27, 2026 | 14,100.00 | 14,900.00 | 13,950.00 | 14,300.00 | 14,300.00 | 0.70% | 22,758,219 |
| Mar 26, 2026 | 13,800.00 | 14,500.00 | 13,550.00 | 14,200.00 | 14,200.00 | 2.90% | 21,351,742 |
| Mar 25, 2026 | 13,500.00 | 14,000.00 | 13,200.00 | 13,800.00 | 13,800.00 | 4.15% | 17,800,337 |
| Mar 24, 2026 | 12,950.00 | 13,400.00 | 12,700.00 | 13,250.00 | 13,250.00 | 5.58% | 17,953,860 |
| Mar 23, 2026 | 13,400.00 | 13,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | -6.69% | 27,606,920 |
| Mar 20, 2026 | 14,200.00 | 14,800.00 | 13,450.00 | 13,450.00 | 13,450.00 | -3.24% | 27,408,619 |
| Mar 19, 2026 | 12,800.00 | 13,900.00 | 12,800.00 | 13,900.00 | 13,900.00 | 6.92% | 26,591,527 |
| Mar 18, 2026 | 13,350.00 | 13,500.00 | 12,800.00 | 13,000.00 | 13,000.00 | -2.99% | 15,009,770 |
| Mar 17, 2026 | 13,600.00 | 14,000.00 | 13,300.00 | 13,400.00 | 13,400.00 | -0.74% | 22,483,220 |
| Mar 16, 2026 | 13,400.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 6.72% | 49,017,570 |
| Mar 13, 2026 | 12,000.00 | 12,650.00 | 11,900.00 | 12,650.00 | 12,650.00 | 6.75% | 23,788,620 |
| Mar 12, 2026 | 11,000.00 | 11,850.00 | 10,950.00 | 11,850.00 | 11,850.00 | 6.76% | 19,594,730 |
| Mar 11, 2026 | 10,600.00 | 11,300.00 | 10,550.00 | 11,100.00 | 11,100.00 | 4.23% | 9,653,419 |