Ninh Van Bay Travel Real Estate JSC (HOSE:NVT)
Vietnam · Delayed Price · Currency is VND 7,600.00
0.00 (0.00%)
At close: May 22, 2026
HOSE:NVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | - | 500 |
| Mar 30, 2026 | 7,600.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | -3.14% | 5,205 |
| Mar 27, 2026 | 7,200.00 | 7,760.00 | 7,120.00 | 7,640.00 | 7,640.00 | 1.60% | 500 |
| Mar 25, 2026 | 7,210.00 | 7,520.00 | 7,210.00 | 7,520.00 | 7,520.00 | 1.62% | 8,201 |
| Mar 24, 2026 | 7,400.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.07% | 7,100 |
| 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 |