No Va Land Investment Group Corporation (HOSE:NVL)
Vietnam
· Delayed Price · Currency is VND 20,500
+1,050 (5.40%)
At close: Apr 28, 2026
HOSE:NVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,450.00 | 20,600.00 | 19,100.00 | 20,500.00 | 20,500.00 | 5.40% | 42,305,849 |
| Apr 24, 2026 | 19,350.00 | 19,700.00 | 18,450.00 | 19,450.00 | 19,450.00 | 1.30% | 33,663,834 |
| Apr 23, 2026 | 18,900.00 | 19,800.00 | 18,850.00 | 19,200.00 | 19,200.00 | 2.40% | 41,736,460 |
| Apr 22, 2026 | 17,700.00 | 18,750.00 | 17,700.00 | 18,750.00 | 18,750.00 | 5.93% | 41,056,790 |
| Apr 21, 2026 | 17,300.00 | 18,100.00 | 17,200.00 | 17,700.00 | 17,700.00 | 3.21% | 49,240,070 |
| Apr 20, 2026 | 17,050.00 | 17,250.00 | 16,850.00 | 17,150.00 | 17,150.00 | 0.59% | 11,256,800 |
| Apr 17, 2026 | 17,000.00 | 17,450.00 | 16,850.00 | 17,050.00 | 17,050.00 | 0.29% | 26,471,789 |
| Apr 16, 2026 | 17,500.00 | 17,500.00 | 16,650.00 | 17,000.00 | 17,000.00 | -2.86% | 28,137,542 |
| Apr 15, 2026 | 17,400.00 | 18,200.00 | 17,400.00 | 17,500.00 | 17,500.00 | 2.34% | 36,723,873 |
| Apr 14, 2026 | 17,350.00 | 17,500.00 | 16,700.00 | 17,100.00 | 17,100.00 | -0.58% | 23,876,641 |
| Apr 13, 2026 | 16,700.00 | 17,500.00 | 16,550.00 | 17,200.00 | 17,200.00 | 2.38% | 30,640,182 |
| Apr 10, 2026 | 16,950.00 | 17,450.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.60% | 26,364,430 |
| Apr 9, 2026 | 15,950.00 | 16,850.00 | 15,900.00 | 16,700.00 | 16,700.00 | 6.03% | 81,817,460 |
| Apr 8, 2026 | 15,200.00 | 15,750.00 | 14,900.00 | 15,750.00 | 15,750.00 | 6.78% | 30,299,448 |
| Apr 7, 2026 | 14,750.00 | 14,900.00 | 14,000.00 | 14,750.00 | 14,750.00 | 1.37% | 39,223,760 |
| Apr 6, 2026 | 14,400.00 | 15,200.00 | 14,350.00 | 14,550.00 | 14,550.00 | 1.75% | 23,154,320 |
| Apr 3, 2026 | 13,900.00 | 14,750.00 | 13,900.00 | 14,300.00 | 14,300.00 | 2.88% | 27,602,993 |
| Apr 2, 2026 | 13,900.00 | 14,150.00 | 13,750.00 | 13,900.00 | 13,900.00 | -1.77% | 7,083,577 |
| Apr 1, 2026 | 14,450.00 | 14,550.00 | 13,900.00 | 14,150.00 | 14,150.00 | - | 13,969,360 |
| Mar 31, 2026 | 13,900.00 | 14,350.00 | 13,850.00 | 14,150.00 | 14,150.00 | 2.17% | 16,158,545 |
| Mar 30, 2026 | 14,000.00 | 14,250.00 | 13,850.00 | 13,850.00 | 13,850.00 | -3.15% | 15,379,360 |
| Mar 27, 2026 | 14,100.00 | 14,900.00 | 13,950.00 | 14,300.00 | 14,300.00 | 0.70% | 22,758,219 |
| Mar 26, 2026 | 13,800.00 | 14,500.00 | 13,550.00 | 14,200.00 | 14,200.00 | 2.90% | 21,351,742 |
| Mar 25, 2026 | 13,500.00 | 14,000.00 | 13,200.00 | 13,800.00 | 13,800.00 | 4.15% | 17,800,337 |
| Mar 24, 2026 | 12,950.00 | 13,400.00 | 12,700.00 | 13,250.00 | 13,250.00 | 5.58% | 17,953,860 |
| Mar 23, 2026 | 13,400.00 | 13,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | -6.69% | 27,606,920 |
| Mar 20, 2026 | 14,200.00 | 14,800.00 | 13,450.00 | 13,450.00 | 13,450.00 | -3.24% | 27,408,619 |
| Mar 19, 2026 | 12,800.00 | 13,900.00 | 12,800.00 | 13,900.00 | 13,900.00 | 6.92% | 26,591,527 |
| Mar 18, 2026 | 13,350.00 | 13,500.00 | 12,800.00 | 13,000.00 | 13,000.00 | -2.99% | 15,009,770 |
| Mar 17, 2026 | 13,600.00 | 14,000.00 | 13,300.00 | 13,400.00 | 13,400.00 | -0.74% | 22,483,220 |
| Mar 16, 2026 | 13,400.00 | 13,500.00 | 13,100.00 | 13,500.00 | 13,500.00 | 6.72% | 49,017,570 |
| Mar 13, 2026 | 12,000.00 | 12,650.00 | 11,900.00 | 12,650.00 | 12,650.00 | 6.75% | 23,788,620 |
| Mar 12, 2026 | 11,000.00 | 11,850.00 | 10,950.00 | 11,850.00 | 11,850.00 | 6.76% | 19,594,730 |
| Mar 11, 2026 | 10,600.00 | 11,300.00 | 10,550.00 | 11,100.00 | 11,100.00 | 4.23% | 9,653,419 |
| Mar 10, 2026 | 10,000.00 | 10,800.00 | 10,000.00 | 10,650.00 | 10,650.00 | 1.43% | 11,917,800 |
| 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 |