Ninh Van Bay Travel Real Estate JSC (HOSE:NVT)
Vietnam · Delayed Price · Currency is VND 7,480.00
-120.00 (-1.58%)
At close: Mar 19, 2026
HOSE:NVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | -1.58% | 2,700 |
| Mar 18, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1.33% | 4,101 |
| Mar 17, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.96% | 4,600 |
| Mar 13, 2026 | 7,490.00 | 7,650.00 | 7,490.00 | 7,650.00 | 7,650.00 | 2.14% | 2,101 |
| Mar 12, 2026 | 7,340.00 | 7,550.00 | 7,340.00 | 7,490.00 | 7,490.00 | 2.04% | 900 |
| Mar 11, 2026 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 5.16% | 401 |
| Mar 10, 2026 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | 6,980.00 | - | 500 |
| Mar 9, 2026 | 6,990.00 | 6,990.00 | 6,950.00 | 6,980.00 | 6,980.00 | -2.38% | 10,008 |
| Mar 6, 2026 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.69% | 4,100 |
| Mar 5, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 900 |
| Feb 27, 2026 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0.70% | 3,401 |
| Feb 26, 2026 | 7,300.00 | 7,300.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0.56% | 203 |
| Feb 25, 2026 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | -6.32% | 600 |
| Feb 24, 2026 | 7,790.00 | 7,790.00 | 7,060.00 | 7,590.00 | 7,590.00 | 1.34% | 909 |
| Feb 23, 2026 | 7,400.00 | 7,490.00 | 7,400.00 | 7,490.00 | 7,490.00 | 2.46% | 1,900 |
| Feb 12, 2026 | 7,000.00 | 7,310.00 | 7,000.00 | 7,310.00 | 7,310.00 | 4.43% | 410 |
| Feb 9, 2026 | 7,010.00 | 7,010.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0.86% | 600 |
| Feb 6, 2026 | 7,010.00 | 7,100.00 | 6,940.00 | 6,940.00 | 6,940.00 | -4.93% | 2,500 |
| Feb 4, 2026 | 6,930.00 | 7,310.00 | 6,920.00 | 7,300.00 | 7,300.00 | -1.35% | 500 |
| Feb 3, 2026 | 7,300.00 | 7,400.00 | 7,000.00 | 7,400.00 | 7,400.00 | 1.37% | 2,100 |
| Feb 2, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | -2.01% | 5,100 |
| Jan 30, 2026 | 7,430.00 | 7,450.00 | 7,060.00 | 7,450.00 | 7,450.00 | 0.27% | 500 |
| Jan 29, 2026 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | - | 101 |
| Jan 27, 2026 | 7,420.00 | 7,430.00 | 7,420.00 | 7,430.00 | 7,430.00 | -0.27% | 1,100 |
| Jan 26, 2026 | 7,490.00 | 7,490.00 | 7,310.00 | 7,450.00 | 7,450.00 | -0.53% | 4,200 |
| Jan 23, 2026 | 7,790.00 | 7,790.00 | 7,000.00 | 7,490.00 | 7,490.00 | -0.13% | 12,001 |
| Jan 22, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 100 |
| Jan 20, 2026 | 7,830.00 | 7,840.00 | 7,320.00 | 7,500.00 | 7,500.00 | -1.32% | 4,305 |
| Jan 19, 2026 | 7,600.00 | 7,600.00 | 7,310.00 | 7,600.00 | 7,600.00 | -0.91% | 5,718 |
| Jan 15, 2026 | 7,790.00 | 7,790.00 | 7,670.00 | 7,670.00 | 7,670.00 | 3.65% | 805 |
| Jan 14, 2026 | 7,460.00 | 7,460.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.80% | 2,618 |
| Jan 13, 2026 | 7,500.00 | 7,500.00 | 7,460.00 | 7,460.00 | 7,460.00 | -0.53% | 2,213 |
| Jan 12, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,401 |
| Jan 9, 2026 | 7,940.00 | 7,940.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.54% | 1,087 |
| Jan 8, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | - | 201 |
| Jan 6, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | - | 201 |
| Dec 31, 2025 | 7,970.00 | 7,990.00 | 7,600.00 | 7,940.00 | 7,940.00 | 5.73% | 2,400 |
| Dec 30, 2025 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.13% | 210 |
| Dec 29, 2025 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.13% | 900 |
| Dec 26, 2025 | 7,560.00 | 7,560.00 | 7,510.00 | 7,510.00 | 7,510.00 | -6.01% | 412 |
| Dec 25, 2025 | 7,800.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 2.44% | 1,202 |
| Dec 24, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.38% | 100 |
| Dec 23, 2025 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | - | 200 |
| Dec 17, 2025 | 7,570.00 | 7,990.00 | 7,570.00 | 7,990.00 | 7,990.00 | 5.55% | 500 |
| Dec 15, 2025 | 7,520.00 | 7,570.00 | 7,520.00 | 7,570.00 | 7,570.00 | 0.53% | 2,330 |
| Dec 12, 2025 | 8,050.00 | 8,050.00 | 7,530.00 | 7,530.00 | 7,530.00 | -6.92% | 61,000 |
| Dec 11, 2025 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | - | 100 |
| Dec 10, 2025 | 7,730.00 | 8,090.00 | 7,710.00 | 8,090.00 | 8,090.00 | -2.41% | 4,100 |
| Dec 5, 2025 | 8,000.00 | 8,290.00 | 8,000.00 | 8,290.00 | 8,290.00 | -2.47% | 1,300 |
| Dec 4, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 4.94% | 400 |