Ninh Van Bay Travel Real Estate JSC (HOSE:NVT)
Vietnam · Delayed Price · Currency is VND 7,500.00
+50.00 (0.67%)
At close: Jul 23, 2026
HOSE:NVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 7,790.00 | 7,790.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 400 |
| May 22, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 6,501 |
| May 20, 2026 | 7,730.00 | 7,730.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.68% | 1,600 |
| May 19, 2026 | 7,300.00 | 7,730.00 | 7,300.00 | 7,730.00 | 7,730.00 | 5.89% | 8,232 |
| May 18, 2026 | 7,060.00 | 7,570.00 | 7,060.00 | 7,300.00 | 7,300.00 | -3.82% | 1,305 |
| May 15, 2026 | 7,600.00 | 7,600.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.13% | 13,800 |
| May 14, 2026 | 7,080.00 | 7,600.00 | 7,080.00 | 7,600.00 | 7,600.00 | - | 5,600 |
| May 13, 2026 | 7,880.00 | 7,880.00 | 7,600.00 | 7,600.00 | 7,600.00 | -1.17% | 3,607 |
| May 12, 2026 | 7,600.00 | 7,720.00 | 7,600.00 | 7,690.00 | 7,690.00 | 1.05% | 3,201 |
| May 8, 2026 | 7,270.00 | 7,610.00 | 7,260.00 | 7,610.00 | 7,610.00 | 4.82% | 3,600 |
| May 7, 2026 | 7,280.00 | 7,280.00 | 7,260.00 | 7,260.00 | 7,260.00 | -6.92% | 6,322 |
| May 6, 2026 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 2,145 |
| May 5, 2026 | 7,950.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.99% | 1,000 |
| May 4, 2026 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 8,040.00 | 1.77% | 102 |
| Apr 29, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 2.60% | 101 |
| Apr 24, 2026 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 0.65% | 110 |
| Apr 23, 2026 | 7,660.00 | 7,660.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1.06% | 5,300 |
| Apr 22, 2026 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 0.26% | 111 |
| Apr 21, 2026 | 8,040.00 | 8,050.00 | 7,550.00 | 7,550.00 | 7,550.00 | -5.51% | 1,100 |
| Apr 20, 2026 | 7,500.00 | 7,990.00 | 7,500.00 | 7,990.00 | 7,990.00 | -0.13% | 443 |
| Apr 17, 2026 | 7,440.00 | 8,000.00 | 7,440.00 | 8,000.00 | 8,000.00 | - | 5,100 |
| Apr 10, 2026 | 8,090.00 | 8,090.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0.13% | 206 |
| Apr 8, 2026 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | - | 103 |
| Apr 3, 2026 | 7,260.00 | 7,990.00 | 7,260.00 | 7,990.00 | 7,990.00 | 3.77% | 1,002 |
| Apr 1, 2026 | 7,640.00 | 7,700.00 | 7,640.00 | 7,700.00 | 7,700.00 | 4.05% | 10,901 |