Skip to main content
logo
No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam flag Vietnam · Delayed Price · Currency is VND
12,300
-150 (-1.20%)
At close: Jul 3, 2026

HOSE:NVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202612,450.0012,600.0012,200.0012,300.0012,300.00-1.20%8,140,509
Jul 2, 202612,550.0012,700.0012,450.0012,450.0012,450.00-0.80%5,201,617
Jul 1, 202612,400.0012,850.0012,400.0012,550.0012,550.001.21%10,754,020
Jun 30, 202612,600.0012,650.0012,400.0012,400.0012,400.00-1.20%6,061,100
Jun 29, 202612,550.0012,650.0012,350.0012,550.0012,550.00-8,289,679
Jun 26, 202612,750.0012,750.0012,500.0012,550.0012,550.00-0.79%7,456,658
Jun 25, 202613,000.0013,000.0012,650.0012,650.0012,650.00-2.32%10,138,680
Jun 24, 202612,300.0013,000.0011,800.0012,950.0012,950.005.28%28,019,340
Jun 23, 202612,750.0012,950.0012,300.0012,300.0012,300.00-5.02%21,299,360
Jun 22, 202612,900.0012,950.0012,550.0012,950.0012,950.000.39%14,729,170
Jun 19, 202613,300.0013,500.0012,900.0012,900.0012,900.00-3.01%14,999,627
Jun 18, 202613,400.0013,500.0013,000.0013,300.0013,300.00-0.37%14,268,790
Jun 17, 202613,500.0013,750.0013,350.0013,350.0013,350.00-1.11%11,484,150
Jun 16, 202613,300.0013,750.0013,150.0013,500.0013,500.001.89%16,428,150
Jun 15, 202613,200.0013,400.0013,000.0013,250.0013,250.001.92%11,123,419
Jun 12, 202613,250.0013,250.0012,900.0013,000.0013,000.00-10,903,496
Jun 11, 202613,300.0013,550.0013,000.0013,000.0013,000.00-1.52%16,630,223
Jun 10, 202612,650.0013,200.0012,500.0013,200.0013,200.007.09%11,940,686
Jun 9, 202612,976.7412,976.7412,325.5812,325.5812,325.58-4.33%16,706,620
Jun 8, 202612,651.1613,209.3012,604.6512,883.7212,883.722.21%23,466,524
Jun 5, 202612,976.7413,023.2612,604.6512,604.6512,604.65-2.17%10,890,394
Jun 4, 202612,790.7013,023.2612,604.6512,883.7212,883.721.84%13,440,929
Jun 3, 202612,837.2113,162.7912,325.5812,651.1612,651.16-4.23%61,846,533
Jun 2, 202614,139.5414,279.0713,209.3013,209.3013,209.30-6.89%28,864,458
Jun 1, 202614,139.5414,372.0913,906.9814,186.0514,186.050.99%8,602,361
May 29, 202613,953.4914,372.0913,674.4214,046.5114,046.510.33%28,954,565
May 28, 202614,372.0914,604.6514,000.0014,000.0014,000.00-2.27%8,317,885
May 27, 202614,604.6514,604.6513,906.9814,325.5814,325.58-0.96%21,754,377
May 26, 202614,418.6114,837.2114,372.0914,465.1214,465.120.32%11,501,747
May 25, 202614,558.1414,883.7214,372.0914,418.6114,418.60-9,954,030
May 22, 202614,139.5414,651.1614,139.5414,418.6114,418.601.31%20,037,182
May 21, 202615,023.2615,023.2614,186.0514,232.5614,232.56-3.77%17,340,276
May 20, 202615,534.8815,534.8814,465.1214,790.7014,790.70-4.79%52,055,369
May 19, 202615,953.4916,046.5115,209.3015,534.8815,534.88-2.62%25,784,218
May 18, 202616,093.0216,372.0915,813.9515,953.4915,953.49-0.87%16,004,287
May 15, 202615,534.8816,093.0215,348.8416,093.0216,093.023.90%33,801,730
May 14, 202615,627.9115,627.9115,302.3315,488.3715,488.37-0.30%10,412,561
May 13, 202615,209.3015,627.9115,116.2815,534.8815,534.882.45%23,109,220
May 12, 202615,627.9116,046.5115,069.7715,162.7915,162.79-2.98%29,021,559
May 11, 202615,906.9816,046.5115,441.8615,627.9115,627.91-2.33%27,009,911
May 8, 202615,395.3516,186.0514,883.7216,000.0016,000.003.93%44,132,995
May 7, 202616,093.0216,325.5814,976.7415,395.3515,395.35-3.50%50,313,106
May 6, 202615,441.8616,372.0915,441.8615,953.4915,953.49-3.65%92,437,582
May 5, 202616,558.1416,976.7416,558.1416,558.1416,558.14-6.81%40,845,054
May 4, 202619,209.3019,255.8117,767.4417,767.4417,767.44-6.83%37,911,798
Apr 29, 202619,069.7719,534.8818,790.7019,069.7719,069.77-28,023,496
Apr 28, 202618,093.0219,162.7917,767.4419,069.7719,069.775.40%45,478,777
Apr 24, 202618,000.0018,325.5817,162.7918,093.0218,093.021.30%36,188,616
Apr 23, 202617,581.4018,418.6117,534.8817,860.4717,860.472.40%44,866,693
Apr 22, 202616,465.1217,441.8616,465.1217,441.8617,441.865.93%44,136,048