No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam
· Delayed Price · Currency is VND 10,500
-750 (-6.67%)
At close: Mar 9, 2026
HOSE:NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,500.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -6.67% | 10,773,438 |
| Mar 6, 2026 | 11,400.00 | 11,450.00 | 11,100.00 | 11,250.00 | 11,250.00 | 0.90% | 5,566,402 |
| Mar 5, 2026 | 11,450.00 | 11,600.00 | 11,100.00 | 11,150.00 | 11,150.00 | 0.45% | 7,453,821 |
| Mar 4, 2026 | 11,550.00 | 11,750.00 | 10,900.00 | 11,100.00 | 11,100.00 | -3.90% | 14,112,440 |
| Mar 3, 2026 | 11,550.00 | 11,800.00 | 11,500.00 | 11,550.00 | 11,550.00 | -0.43% | 8,410,552 |
| Mar 2, 2026 | 11,600.00 | 12,000.00 | 11,600.00 | 11,600.00 | 11,600.00 | -5.69% | 8,991,084 |
| Feb 27, 2026 | 12,650.00 | 12,650.00 | 12,200.00 | 12,300.00 | 12,300.00 | -2.38% | 6,774,475 |
| Feb 26, 2026 | 12,650.00 | 12,800.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.40% | 4,120,922 |
| Feb 25, 2026 | 12,750.00 | 12,900.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.78% | 4,318,940 |
| Feb 24, 2026 | 12,700.00 | 12,800.00 | 12,650.00 | 12,750.00 | 12,750.00 | - | 4,750,099 |
| Feb 23, 2026 | 12,750.00 | 12,800.00 | 12,600.00 | 12,750.00 | 12,750.00 | 0.79% | 2,902,178 |
| Feb 13, 2026 | 12,950.00 | 12,950.00 | 12,650.00 | 12,650.00 | 12,650.00 | -2.32% | 5,099,951 |
| Feb 12, 2026 | 12,800.00 | 13,000.00 | 12,650.00 | 12,950.00 | 12,950.00 | 1.17% | 5,351,994 |
| Feb 11, 2026 | 12,300.00 | 12,800.00 | 12,300.00 | 12,800.00 | 12,800.00 | 4.07% | 6,275,010 |
| Feb 10, 2026 | 12,200.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | 0.82% | 4,516,556 |
| Feb 9, 2026 | 12,150.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 3,931,492 |
| Feb 6, 2026 | 12,100.00 | 12,450.00 | 12,000.00 | 12,200.00 | 12,200.00 | -1.21% | 7,104,414 |
| Feb 5, 2026 | 12,550.00 | 12,700.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.59% | 4,818,961 |
| Feb 4, 2026 | 12,850.00 | 12,850.00 | 12,550.00 | 12,550.00 | 12,550.00 | -2.33% | 4,683,613 |
| Feb 3, 2026 | 12,750.00 | 13,100.00 | 12,750.00 | 12,850.00 | 12,850.00 | - | 6,534,602 |
| Feb 2, 2026 | 13,300.00 | 13,400.00 | 12,600.00 | 12,850.00 | 12,850.00 | -1.15% | 11,842,590 |
| Jan 30, 2026 | 12,300.00 | 13,000.00 | 12,150.00 | 13,000.00 | 13,000.00 | 7.00% | 13,145,940 |
| Jan 29, 2026 | 12,000.00 | 12,150.00 | 11,900.00 | 12,150.00 | 12,150.00 | 2.10% | 3,857,465 |
| Jan 28, 2026 | 11,650.00 | 12,000.00 | 11,400.00 | 11,900.00 | 11,900.00 | 4.39% | 6,955,973 |
| Jan 27, 2026 | 12,000.00 | 12,150.00 | 11,400.00 | 11,400.00 | 11,400.00 | -3.80% | 11,708,410 |
| Jan 26, 2026 | 12,500.00 | 12,650.00 | 11,850.00 | 11,850.00 | 11,850.00 | -5.20% | 12,184,232 |
| Jan 23, 2026 | 12,950.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 8,000,820 |
| Jan 22, 2026 | 12,750.00 | 13,350.00 | 12,300.00 | 12,800.00 | 12,800.00 | 1.59% | 14,207,420 |
| Jan 21, 2026 | 12,600.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.18% | 5,168,666 |
| Jan 20, 2026 | 12,800.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,750.00 | -1.54% | 6,972,213 |
| Jan 19, 2026 | 13,050.00 | 13,100.00 | 12,800.00 | 12,950.00 | 12,950.00 | -0.77% | 5,113,044 |
| Jan 16, 2026 | 12,950.00 | 13,100.00 | 12,800.00 | 13,050.00 | 13,050.00 | 1.95% | 8,179,268 |
| Jan 15, 2026 | 12,950.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,800.00 | -0.78% | 5,396,733 |
| Jan 14, 2026 | 12,750.00 | 13,200.00 | 12,700.00 | 12,900.00 | 12,900.00 | 1.18% | 9,666,502 |
| Jan 13, 2026 | 13,100.00 | 13,100.00 | 12,750.00 | 12,750.00 | 12,750.00 | -0.39% | 8,227,018 |
| Jan 12, 2026 | 12,600.00 | 13,050.00 | 12,200.00 | 12,800.00 | 12,800.00 | 1.99% | 11,841,072 |
| Jan 9, 2026 | 13,250.00 | 13,300.00 | 12,500.00 | 12,550.00 | 12,550.00 | -5.64% | 22,083,679 |
| Jan 8, 2026 | 13,300.00 | 13,500.00 | 13,100.00 | 13,300.00 | 13,300.00 | 0.76% | 8,027,383 |
| Jan 7, 2026 | 13,350.00 | 13,450.00 | 13,050.00 | 13,200.00 | 13,200.00 | -1.12% | 10,521,860 |
| Jan 6, 2026 | 13,500.00 | 13,700.00 | 13,300.00 | 13,350.00 | 13,350.00 | - | 8,730,451 |
| Jan 5, 2026 | 13,600.00 | 13,750.00 | 13,200.00 | 13,350.00 | 13,350.00 | - | 8,519,083 |
| Dec 31, 2025 | 13,950.00 | 14,050.00 | 13,350.00 | 13,350.00 | 13,350.00 | -3.96% | 7,447,026 |
| Dec 30, 2025 | 14,550.00 | 14,650.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.77% | 8,451,679 |
| Dec 29, 2025 | 13,550.00 | 14,150.00 | 13,550.00 | 14,150.00 | 14,150.00 | 6.79% | 15,258,660 |
| Dec 26, 2025 | 13,400.00 | 13,500.00 | 12,650.00 | 13,250.00 | 13,250.00 | -0.38% | 10,179,550 |
| Dec 25, 2025 | 13,350.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 8,700,856 |
| Dec 24, 2025 | 13,450.00 | 13,700.00 | 13,250.00 | 13,400.00 | 13,400.00 | -0.37% | 6,454,084 |
| Dec 23, 2025 | 13,900.00 | 13,900.00 | 13,400.00 | 13,450.00 | 13,450.00 | -2.54% | 7,281,962 |
| Dec 22, 2025 | 13,800.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | -0.36% | 6,417,769 |
| Dec 19, 2025 | 13,300.00 | 13,850.00 | 13,250.00 | 13,850.00 | 13,850.00 | 4.53% | 7,578,679 |
| Dec 18, 2025 | 13,450.00 | 13,450.00 | 13,050.00 | 13,250.00 | 13,250.00 | - | 3,940,575 |
| Dec 17, 2025 | 13,550.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | -2.21% | 4,329,591 |
| Dec 16, 2025 | 13,200.00 | 13,850.00 | 13,000.00 | 13,550.00 | 13,550.00 | 1.88% | 6,465,590 |
| Dec 15, 2025 | 13,250.00 | 13,550.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.37% | 6,700,143 |
| Dec 12, 2025 | 14,350.00 | 14,500.00 | 13,350.00 | 13,350.00 | 13,350.00 | -6.97% | 12,524,950 |
| Dec 11, 2025 | 14,400.00 | 14,750.00 | 14,300.00 | 14,350.00 | 14,350.00 | -0.69% | 4,061,982 |
| Dec 10, 2025 | 14,500.00 | 14,500.00 | 14,150.00 | 14,450.00 | 14,450.00 | - | 5,171,138 |
| Dec 9, 2025 | 14,600.00 | 14,600.00 | 14,100.00 | 14,450.00 | 14,450.00 | -1.70% | 8,496,403 |
| Dec 8, 2025 | 14,850.00 | 14,850.00 | 14,400.00 | 14,700.00 | 14,700.00 | -1.01% | 6,041,473 |
| Dec 5, 2025 | 15,000.00 | 15,050.00 | 14,650.00 | 14,850.00 | 14,850.00 | -1.00% | 5,800,603 |
| Dec 4, 2025 | 15,100.00 | 15,250.00 | 14,950.00 | 15,000.00 | 15,000.00 | - | 6,948,235 |
| Dec 3, 2025 | 15,100.00 | 15,150.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.01% | 6,329,233 |
| Dec 2, 2025 | 14,750.00 | 14,900.00 | 14,250.00 | 14,850.00 | 14,850.00 | 0.68% | 10,771,330 |
| Dec 1, 2025 | 14,850.00 | 15,200.00 | 14,600.00 | 14,750.00 | 14,750.00 | -0.34% | 11,737,660 |
| Nov 28, 2025 | 14,800.00 | 15,050.00 | 14,100.00 | 14,800.00 | 14,800.00 | -0.34% | 12,706,250 |
| Nov 27, 2025 | 15,550.00 | 15,550.00 | 14,800.00 | 14,850.00 | 14,850.00 | -4.19% | 16,193,800 |
| Nov 26, 2025 | 15,350.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | 1.31% | 10,763,700 |
| Nov 25, 2025 | 15,800.00 | 15,900.00 | 15,200.00 | 15,300.00 | 15,300.00 | -3.16% | 11,233,070 |
| Nov 24, 2025 | 15,650.00 | 16,100.00 | 15,500.00 | 15,800.00 | 15,800.00 | 2.60% | 19,961,340 |
| Nov 21, 2025 | 14,900.00 | 15,550.00 | 14,900.00 | 15,400.00 | 15,400.00 | 1.99% | 11,330,410 |
| Nov 20, 2025 | 15,600.00 | 15,700.00 | 14,950.00 | 15,100.00 | 15,100.00 | -3.51% | 13,269,000 |
| Nov 19, 2025 | 15,650.00 | 16,150.00 | 15,400.00 | 15,650.00 | 15,650.00 | -1.26% | 20,213,440 |
| Nov 18, 2025 | 15,800.00 | 16,100.00 | 15,300.00 | 15,850.00 | 15,850.00 | 4.97% | 36,714,420 |
| Nov 17, 2025 | 14,800.00 | 15,100.00 | 14,600.00 | 15,100.00 | 15,100.00 | 6.71% | 18,492,510 |
| Nov 14, 2025 | 13,350.00 | 14,150.00 | 13,350.00 | 14,150.00 | 14,150.00 | 6.79% | 22,453,280 |
| Nov 13, 2025 | 13,300.00 | 13,450.00 | 13,200.00 | 13,250.00 | 13,250.00 | 1.53% | 14,529,380 |
| Nov 12, 2025 | 12,300.00 | 13,050.00 | 12,250.00 | 13,050.00 | 13,050.00 | 6.97% | 6,257,554 |
| Nov 11, 2025 | 12,400.00 | 12,500.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.81% | 10,982,530 |
| Nov 10, 2025 | 12,900.00 | 13,000.00 | 12,300.00 | 12,300.00 | 12,300.00 | -5.38% | 12,961,700 |
| Nov 7, 2025 | 13,500.00 | 13,600.00 | 12,950.00 | 13,000.00 | 13,000.00 | -3.70% | 8,441,748 |
| Nov 6, 2025 | 13,750.00 | 13,750.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.82% | 4,047,743 |
| Nov 5, 2025 | 13,600.00 | 13,850.00 | 13,450.00 | 13,750.00 | 13,750.00 | 2.61% | 11,138,160 |
| Nov 4, 2025 | 12,900.00 | 13,450.00 | 12,500.00 | 13,400.00 | 13,400.00 | 3.88% | 17,677,680 |
| Nov 3, 2025 | 13,400.00 | 13,650.00 | 12,900.00 | 12,900.00 | 12,900.00 | -5.49% | 12,430,290 |
| Oct 31, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,650.00 | 13,650.00 | -1.09% | 5,304,630 |
| Oct 30, 2025 | 13,600.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,800.00 | 1.85% | 6,759,382 |
| Oct 29, 2025 | 13,400.00 | 13,900.00 | 13,250.00 | 13,550.00 | 13,550.00 | 1.12% | 8,473,478 |
| Oct 28, 2025 | 13,800.00 | 13,800.00 | 12,900.00 | 13,400.00 | 13,400.00 | -2.90% | 29,826,650 |
| Oct 27, 2025 | 14,400.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.50% | 14,420,080 |
| Oct 24, 2025 | 14,250.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 0.70% | 19,343,440 |
| Oct 23, 2025 | 14,050.00 | 14,500.00 | 14,050.00 | 14,200.00 | 14,200.00 | 1.43% | 16,320,690 |
| Oct 22, 2025 | 14,500.00 | 15,150.00 | 13,550.00 | 14,000.00 | 14,000.00 | -2.78% | 54,764,190 |
| Oct 21, 2025 | 14,600.00 | 14,900.00 | 14,400.00 | 14,400.00 | 14,400.00 | -6.80% | 30,569,050 |
| Oct 20, 2025 | 15,450.00 | 15,800.00 | 15,450.00 | 15,450.00 | 15,450.00 | -6.93% | 70,846,920 |
| Oct 17, 2025 | 16,250.00 | 16,950.00 | 16,050.00 | 16,600.00 | 16,600.00 | 2.15% | 34,259,330 |
| Oct 16, 2025 | 15,700.00 | 16,450.00 | 15,700.00 | 16,250.00 | 16,250.00 | 4.17% | 28,957,060 |
| Oct 15, 2025 | 15,750.00 | 15,750.00 | 15,450.00 | 15,600.00 | 15,600.00 | 0.65% | 8,847,286 |
| Oct 14, 2025 | 16,150.00 | 16,200.00 | 15,450.00 | 15,500.00 | 15,500.00 | -3.13% | 17,244,990 |
| Oct 13, 2025 | 15,400.00 | 16,200.00 | 15,250.00 | 16,000.00 | 16,000.00 | 2.56% | 22,285,540 |
| Oct 10, 2025 | 15,450.00 | 16,000.00 | 15,450.00 | 15,600.00 | 15,600.00 | 1.96% | 15,228,250 |