Ninh Van Bay Travel Real Estate JSC (HOSE:NVT)
Vietnam · Delayed Price · Currency is VND 7,000.00
-320.00 (-4.37%)
At close: Sep 24, 2026
HOSE:NVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.37% | 200 |
| Sep 23, 2026 | 6,910.00 | 7,320.00 | 6,450.00 | 7,320.00 | 7,320.00 | 5.93% | 800 |
| Sep 22, 2026 | 6,910.00 | 6,920.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.68% | 4,200 |
| Sep 16, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | - | 900 |
| Sep 15, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -2.74% | 100 |
| Sep 11, 2026 | 7,110.00 | 7,300.00 | 7,110.00 | 7,300.00 | 7,300.00 | -3.95% | 500 |
| Sep 10, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -4.76% | 161 |
| Sep 8, 2026 | 8,010.00 | 8,010.00 | 7,980.00 | 7,980.00 | 7,980.00 | 6.54% | 569 |
| Sep 4, 2026 | 7,510.00 | 7,510.00 | 7,490.00 | 7,490.00 | 7,490.00 | 6.70% | 2,802 |
| Sep 3, 2026 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | 7,020.00 | -3.70% | 200 |
| Aug 28, 2026 | 7,070.00 | 7,290.00 | 7,070.00 | 7,290.00 | 7,290.00 | 3.11% | 300 |
| Aug 26, 2026 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | - | 1,000 |
| Aug 25, 2026 | 7,080.00 | 7,080.00 | 7,070.00 | 7,070.00 | 7,070.00 | -5.98% | 300 |
| Aug 24, 2026 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | - | 200 |
| Aug 21, 2026 | 7,000.00 | 7,520.00 | 7,000.00 | 7,520.00 | 7,520.00 | 6.97% | 6,700 |
| Aug 20, 2026 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 0.43% | 100 |
| Aug 18, 2026 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | - | 1,100 |
| Aug 17, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.41% | 201 |
| Aug 14, 2026 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | -3.79% | 1,000 |
| Aug 13, 2026 | 7,290.00 | 7,380.00 | 7,290.00 | 7,380.00 | 7,380.00 | 6.96% | 1,400 |
| Aug 12, 2026 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | -1.43% | 201 |
| Aug 6, 2026 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 1,306 |
| Aug 5, 2026 | 7,090.00 | 7,440.00 | 7,090.00 | 7,200.00 | 7,200.00 | 1.98% | 802 |
| Aug 4, 2026 | 7,030.00 | 7,060.00 | 7,030.00 | 7,060.00 | 7,060.00 | -5.87% | 200 |
| Jul 31, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 101 |
| Jul 23, 2026 | 7,000.00 | 7,500.00 | 7,000.00 | 7,500.00 | 7,500.00 | 0.67% | 200 |
| Jul 20, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | -6.41% | 100 |
| Jul 16, 2026 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 7,960.00 | 6.13% | 101 |
| Jul 13, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.90% | 206 |
| Jul 10, 2026 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 7,970.00 | 6.55% | 105 |
| Jul 8, 2026 | 7,020.00 | 7,480.00 | 7,020.00 | 7,480.00 | 7,480.00 | - | 200 |
| Jul 6, 2026 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 1.91% | 2,052 |
| Jul 3, 2026 | 7,880.00 | 7,880.00 | 7,340.00 | 7,340.00 | 7,340.00 | -6.97% | 401 |
| Jul 1, 2026 | 7,810.00 | 7,990.00 | 7,810.00 | 7,890.00 | 7,890.00 | 0.90% | 1,062 |
| Jun 30, 2026 | 7,260.00 | 7,820.00 | 7,250.00 | 7,820.00 | 7,820.00 | 0.39% | 302 |
| Jun 26, 2026 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | -0.76% | 200 |
| Jun 24, 2026 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.64% | 100 |
| Jun 18, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 2.09% | 104 |
| Jun 17, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | - | 102 |
| Jun 12, 2026 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | - | 200 |
| Jun 11, 2026 | 7,630.00 | 7,640.00 | 7,630.00 | 7,640.00 | 7,640.00 | -0.13% | 3,601 |
| Jun 10, 2026 | 7,640.00 | 7,650.00 | 7,640.00 | 7,650.00 | 7,650.00 | 5.81% | 400 |
| Jun 9, 2026 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | - | 200 |
| Jun 8, 2026 | 7,240.00 | 7,240.00 | 7,230.00 | 7,230.00 | 7,230.00 | -6.83% | 3,735 |
| Jun 3, 2026 | 7,260.00 | 7,780.00 | 7,260.00 | 7,760.00 | 7,760.00 | -0.51% | 900 |
| Jun 2, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 900 |
| May 29, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 519 |
| May 28, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.52% | 100 |
| May 27, 2026 | 7,260.00 | 7,760.00 | 7,260.00 | 7,760.00 | 7,760.00 | -0.39% | 498 |
| May 26, 2026 | 7,600.00 | 7,790.00 | 7,600.00 | 7,790.00 | 7,790.00 | 2.50% | 231 |