No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam · Delayed Price · Currency is VND 12,300
-250 (-1.99%)
At close: Sep 23, 2026
HOSE:NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 12,450.00 | 12,700.00 | 12,250.00 | 12,300.00 | 12,300.00 | -1.99% | 28,945,958 |
| Sep 22, 2026 | 12,750.00 | 12,750.00 | 12,400.00 | 12,550.00 | 12,550.00 | -0.79% | 15,022,450 |
| Sep 21, 2026 | 12,950.00 | 13,200.00 | 12,650.00 | 12,650.00 | 12,650.00 | -1.17% | 18,377,788 |
| Sep 18, 2026 | 12,600.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 2.40% | 30,141,879 |
| Sep 17, 2026 | 12,150.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 2.04% | 22,555,915 |
| Sep 16, 2026 | 12,000.00 | 12,250.00 | 11,700.00 | 12,250.00 | 12,250.00 | 2.08% | 26,258,755 |
| Sep 15, 2026 | 11,900.00 | 12,050.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.42% | 17,117,016 |
| Sep 14, 2026 | 12,100.00 | 12,250.00 | 11,650.00 | 11,950.00 | 11,950.00 | -2.05% | 26,709,310 |
| Sep 11, 2026 | 12,750.00 | 12,950.00 | 12,200.00 | 12,200.00 | 12,200.00 | -5.06% | 23,204,188 |
| Sep 10, 2026 | 12,900.00 | 13,000.00 | 12,850.00 | 12,850.00 | 12,850.00 | -1.15% | 3,746,121 |
| Sep 9, 2026 | 12,900.00 | 13,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 0.78% | 10,823,553 |
| Sep 8, 2026 | 12,900.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.77% | 10,128,030 |
| Sep 7, 2026 | 13,100.00 | 13,200.00 | 12,550.00 | 13,000.00 | 13,000.00 | -0.38% | 17,985,040 |
| Sep 4, 2026 | 13,100.00 | 13,300.00 | 13,000.00 | 13,050.00 | 13,050.00 | -0.76% | 11,426,003 |
| Sep 3, 2026 | 13,150.00 | 13,400.00 | 12,950.00 | 13,150.00 | 13,150.00 | 0.77% | 15,561,420 |
| Aug 28, 2026 | 13,250.00 | 13,250.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.76% | 10,170,836 |
| Aug 27, 2026 | 13,300.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | -0.75% | 5,791,104 |
| Aug 26, 2026 | 13,250.00 | 13,450.00 | 13,250.00 | 13,250.00 | 13,250.00 | -0.38% | 9,632,973 |
| Aug 25, 2026 | 13,650.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | -1.85% | 7,655,072 |
| Aug 24, 2026 | 13,550.00 | 13,800.00 | 13,400.00 | 13,550.00 | 13,550.00 | 1.50% | 12,380,626 |
| Aug 21, 2026 | 13,000.00 | 13,450.00 | 12,900.00 | 13,350.00 | 13,350.00 | 2.69% | 11,766,100 |
| Aug 20, 2026 | 12,900.00 | 13,100.00 | 12,800.00 | 13,000.00 | 13,000.00 | - | 11,488,220 |
| Aug 19, 2026 | 13,150.00 | 13,400.00 | 12,850.00 | 13,000.00 | 13,000.00 | -1.52% | 11,041,770 |
| Aug 18, 2026 | 13,300.00 | 13,550.00 | 13,100.00 | 13,200.00 | 13,200.00 | - | 8,618,852 |
| Aug 17, 2026 | 13,200.00 | 13,500.00 | 13,000.00 | 13,200.00 | 13,200.00 | -0.38% | 15,195,860 |
| Aug 14, 2026 | 13,400.00 | 13,700.00 | 13,150.00 | 13,250.00 | 13,250.00 | -1.12% | 18,279,626 |
| Aug 13, 2026 | 13,600.00 | 13,750.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.11% | 18,586,026 |
| Aug 12, 2026 | 13,550.00 | 13,900.00 | 13,550.00 | 13,550.00 | 13,550.00 | - | 37,368,520 |
| Aug 11, 2026 | 13,750.00 | 14,000.00 | 13,550.00 | 13,550.00 | 13,550.00 | -2.52% | 17,189,220 |
| Aug 10, 2026 | 13,750.00 | 14,250.00 | 13,750.00 | 13,900.00 | 13,900.00 | - | 20,760,364 |
| Aug 7, 2026 | 13,600.00 | 13,950.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1.46% | 18,683,124 |
| Aug 6, 2026 | 13,900.00 | 14,200.00 | 13,650.00 | 13,700.00 | 13,700.00 | -1.44% | 32,019,123 |
| Aug 5, 2026 | 13,450.00 | 14,100.00 | 13,450.00 | 13,900.00 | 13,900.00 | 3.73% | 45,426,470 |
| Aug 4, 2026 | 13,200.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 1.90% | 18,933,120 |
| Aug 3, 2026 | 12,900.00 | 13,300.00 | 12,800.00 | 13,150.00 | 13,150.00 | 1.15% | 21,725,417 |
| Jul 31, 2026 | 13,300.00 | 13,500.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 33,348,076 |
| Jul 30, 2026 | 12,750.00 | 13,050.00 | 12,650.00 | 13,000.00 | 13,000.00 | 1.17% | 21,137,150 |
| Jul 29, 2026 | 13,000.00 | 13,000.00 | 12,300.00 | 12,850.00 | 12,850.00 | -0.77% | 12,780,757 |
| Jul 28, 2026 | 12,400.00 | 12,950.00 | 12,300.00 | 12,950.00 | 12,950.00 | 1.97% | 16,681,886 |
| Jul 27, 2026 | 13,050.00 | 13,250.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.93% | 26,241,076 |
| Jul 24, 2026 | 12,600.00 | 13,350.00 | 12,500.00 | 12,950.00 | 12,950.00 | 1.97% | 30,044,417 |
| 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 |