Ninh Van Bay Travel Real Estate JSC (HOSE:NVT)
Vietnam · Delayed Price · Currency is VND 8,290.00
-210.00 (-2.47%)
At close: Dec 5, 2025
HOSE:NVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 902 |
| Dec 1, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 308 |
| Nov 21, 2025 | 8,250.00 | 8,480.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.61% | 1,200 |
| Nov 19, 2025 | 7,780.00 | 8,250.00 | 7,780.00 | 8,250.00 | 8,250.00 | 6.87% | 301 |
| Nov 17, 2025 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | -5.85% | 100 |
| Nov 14, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 3,900 |
| Nov 13, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.73% | 100 |
| Nov 11, 2025 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 2.10% | 300 |
| Nov 10, 2025 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 5.61% | 100 |
| Nov 7, 2025 | 8,430.00 | 8,440.00 | 7,510.00 | 7,660.00 | 7,660.00 | -3.04% | 500 |
| Nov 5, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 2,000 |
| Nov 4, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.13% | 303 |
| Nov 3, 2025 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | -0.13% | 300 |
| Oct 31, 2025 | 7,880.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.77% | 15,900 |
| Oct 29, 2025 | 7,830.00 | 7,850.00 | 7,830.00 | 7,840.00 | 7,840.00 | 3.84% | 1,200 |
| Oct 28, 2025 | 7,890.00 | 7,900.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.20% | 2,000 |
| Oct 27, 2025 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | - | 368 |
| Oct 24, 2025 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | - | 900 |
| Oct 23, 2025 | 7,800.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.39% | 410 |
| Oct 22, 2025 | 7,740.00 | 7,750.00 | 7,740.00 | 7,750.00 | 7,750.00 | 1.97% | 200 |
| Oct 21, 2025 | 7,490.00 | 7,600.00 | 7,490.00 | 7,600.00 | 7,600.00 | 1.33% | 900 |
| Oct 20, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.27% | 3,102 |
| Oct 17, 2025 | 7,510.00 | 7,510.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.40% | 1,500 |
| Oct 16, 2025 | 7,500.00 | 7,870.00 | 7,500.00 | 7,510.00 | 7,510.00 | 0.13% | 3,320 |
| Oct 15, 2025 | 7,890.00 | 7,900.00 | 7,470.00 | 7,500.00 | 7,500.00 | -4.94% | 4,400 |
| Oct 14, 2025 | 7,900.00 | 7,900.00 | 7,890.00 | 7,890.00 | 7,890.00 | -0.13% | 204 |
| Oct 13, 2025 | 8,120.00 | 8,120.00 | 7,440.00 | 7,900.00 | 7,900.00 | -0.88% | 11,600 |
| Oct 10, 2025 | 7,730.00 | 7,970.00 | 7,730.00 | 7,970.00 | 7,970.00 | -0.13% | 205 |
| Oct 9, 2025 | 7,650.00 | 7,980.00 | 7,650.00 | 7,980.00 | 7,980.00 | -0.87% | 603 |
| Oct 6, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 3.21% | 123 |
| Oct 3, 2025 | 7,890.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 1,121 |
| Oct 2, 2025 | 7,800.00 | 7,960.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.26% | 1,301 |
| Sep 30, 2025 | 7,810.00 | 7,810.00 | 7,700.00 | 7,780.00 | 7,780.00 | -0.51% | 15,600 |
| Sep 29, 2025 | 8,000.00 | 8,000.00 | 7,820.00 | 7,820.00 | 7,820.00 | -2.25% | 300 |
| Sep 26, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 10,726 |
| Sep 25, 2025 | 8,350.00 | 8,350.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.19% | 1,220 |
| Sep 23, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 6.23% | 104 |
| Sep 22, 2025 | 8,090.00 | 8,090.00 | 7,860.00 | 7,860.00 | 7,860.00 | -2.96% | 2,907 |
| Sep 19, 2025 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 6,600 |
| Sep 18, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 1,602 |
| Sep 17, 2025 | 7,920.00 | 8,450.00 | 7,920.00 | 8,450.00 | 8,450.00 | 0.12% | 23,200 |
| Sep 16, 2025 | 8,450.00 | 8,450.00 | 8,110.00 | 8,440.00 | 8,440.00 | -0.12% | 1,400 |
| Sep 15, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | - | 121 |
| Sep 12, 2025 | 8,050.00 | 8,480.00 | 8,010.00 | 8,450.00 | 8,450.00 | -0.59% | 7,848 |
| Sep 11, 2025 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 5.85% | 322 |
| Sep 10, 2025 | 8,210.00 | 8,210.00 | 8,030.00 | 8,030.00 | 8,030.00 | -6.08% | 203 |
| Sep 5, 2025 | 8,100.00 | 8,550.00 | 8,100.00 | 8,550.00 | 8,550.00 | 3.01% | 3,255 |
| Sep 4, 2025 | 8,210.00 | 8,300.00 | 8,210.00 | 8,300.00 | 8,300.00 | 1.10% | 303 |