Ninh Van Bay Travel Real Estate JSC (HOSE:NVT)
Vietnam
· Delayed Price · Currency is VND 6,980.00
-170.00 (-2.38%)
At close: Mar 9, 2026
HOSE:NVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 7,430.00 | 7,450.00 | 7,060.00 | 7,450.00 | 7,450.00 | 0.27% | 500 |
| Jan 29, 2026 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | 7,430.00 | - | 101 |
| Jan 27, 2026 | 7,420.00 | 7,430.00 | 7,420.00 | 7,430.00 | 7,430.00 | -0.27% | 1,100 |
| Jan 26, 2026 | 7,490.00 | 7,490.00 | 7,310.00 | 7,450.00 | 7,450.00 | -0.53% | 4,200 |
| Jan 23, 2026 | 7,790.00 | 7,790.00 | 7,000.00 | 7,490.00 | 7,490.00 | -0.13% | 12,001 |
| Jan 22, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 100 |
| Jan 20, 2026 | 7,830.00 | 7,840.00 | 7,320.00 | 7,500.00 | 7,500.00 | -1.32% | 4,305 |
| Jan 19, 2026 | 7,600.00 | 7,600.00 | 7,310.00 | 7,600.00 | 7,600.00 | -0.91% | 5,718 |
| Jan 15, 2026 | 7,790.00 | 7,790.00 | 7,670.00 | 7,670.00 | 7,670.00 | 3.65% | 805 |
| Jan 14, 2026 | 7,460.00 | 7,460.00 | 7,400.00 | 7,400.00 | 7,400.00 | -0.80% | 2,618 |
| Jan 13, 2026 | 7,500.00 | 7,500.00 | 7,460.00 | 7,460.00 | 7,460.00 | -0.53% | 2,213 |
| Jan 12, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 2,401 |
| Jan 9, 2026 | 7,940.00 | 7,940.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.54% | 1,087 |
| Jan 8, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | - | 201 |
| Jan 6, 2026 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | 7,940.00 | - | 201 |
| Dec 31, 2025 | 7,970.00 | 7,990.00 | 7,600.00 | 7,940.00 | 7,940.00 | 5.73% | 2,400 |
| Dec 30, 2025 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 7,510.00 | 0.13% | 210 |
| Dec 29, 2025 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.13% | 900 |
| Dec 26, 2025 | 7,560.00 | 7,560.00 | 7,510.00 | 7,510.00 | 7,510.00 | -6.01% | 412 |
| Dec 25, 2025 | 7,800.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,990.00 | 2.44% | 1,202 |
| Dec 24, 2025 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.38% | 100 |
| Dec 23, 2025 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | - | 200 |
| Dec 17, 2025 | 7,570.00 | 7,990.00 | 7,570.00 | 7,990.00 | 7,990.00 | 5.55% | 500 |
| Dec 15, 2025 | 7,520.00 | 7,570.00 | 7,520.00 | 7,570.00 | 7,570.00 | 0.53% | 2,330 |
| Dec 12, 2025 | 8,050.00 | 8,050.00 | 7,530.00 | 7,530.00 | 7,530.00 | -6.92% | 61,000 |
| Dec 11, 2025 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | - | 100 |
| Dec 10, 2025 | 7,730.00 | 8,090.00 | 7,710.00 | 8,090.00 | 8,090.00 | -2.41% | 4,100 |
| Dec 5, 2025 | 8,000.00 | 8,290.00 | 8,000.00 | 8,290.00 | 8,290.00 | -2.47% | 1,300 |
| Dec 4, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 4.94% | 400 |
| Dec 3, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -2.41% | 902 |
| Dec 1, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | - | 308 |
| Nov 21, 2025 | 8,250.00 | 8,480.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.61% | 1,200 |
| Nov 19, 2025 | 7,780.00 | 8,250.00 | 7,780.00 | 8,250.00 | 8,250.00 | 6.87% | 301 |
| Nov 17, 2025 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | -5.85% | 100 |
| Nov 14, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 3,900 |
| Nov 13, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.73% | 100 |
| Nov 11, 2025 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 2.10% | 300 |
| Nov 10, 2025 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 5.61% | 100 |
| Nov 7, 2025 | 8,430.00 | 8,440.00 | 7,510.00 | 7,660.00 | 7,660.00 | -3.04% | 500 |
| Nov 5, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | 2,000 |
| Nov 4, 2025 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 0.13% | 303 |
| Nov 3, 2025 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | -0.13% | 300 |
| Oct 31, 2025 | 7,880.00 | 7,900.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.77% | 15,900 |
| Oct 29, 2025 | 7,830.00 | 7,850.00 | 7,830.00 | 7,840.00 | 7,840.00 | 3.84% | 1,200 |
| Oct 28, 2025 | 7,890.00 | 7,900.00 | 7,550.00 | 7,550.00 | 7,550.00 | -2.20% | 2,000 |
| Oct 27, 2025 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | - | 368 |
| Oct 24, 2025 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | 7,720.00 | - | 900 |
| Oct 23, 2025 | 7,800.00 | 7,800.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.39% | 410 |
| Oct 22, 2025 | 7,740.00 | 7,750.00 | 7,740.00 | 7,750.00 | 7,750.00 | 1.97% | 200 |
| Oct 21, 2025 | 7,490.00 | 7,600.00 | 7,490.00 | 7,600.00 | 7,600.00 | 1.33% | 900 |
| Oct 20, 2025 | 7,800.00 | 7,900.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.27% | 3,102 |
| Oct 17, 2025 | 7,510.00 | 7,510.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.40% | 1,500 |
| Oct 16, 2025 | 7,500.00 | 7,870.00 | 7,500.00 | 7,510.00 | 7,510.00 | 0.13% | 3,320 |
| Oct 15, 2025 | 7,890.00 | 7,900.00 | 7,470.00 | 7,500.00 | 7,500.00 | -4.94% | 4,400 |
| Oct 14, 2025 | 7,900.00 | 7,900.00 | 7,890.00 | 7,890.00 | 7,890.00 | -0.13% | 204 |
| Oct 13, 2025 | 8,120.00 | 8,120.00 | 7,440.00 | 7,900.00 | 7,900.00 | -0.88% | 11,600 |
| Oct 10, 2025 | 7,730.00 | 7,970.00 | 7,730.00 | 7,970.00 | 7,970.00 | -0.13% | 205 |
| Oct 9, 2025 | 7,650.00 | 7,980.00 | 7,650.00 | 7,980.00 | 7,980.00 | -0.87% | 603 |
| Oct 6, 2025 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 3.21% | 123 |
| Oct 3, 2025 | 7,890.00 | 7,900.00 | 7,800.00 | 7,800.00 | 7,800.00 | - | 1,121 |
| Oct 2, 2025 | 7,800.00 | 7,960.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0.26% | 1,301 |
| Sep 30, 2025 | 7,810.00 | 7,810.00 | 7,700.00 | 7,780.00 | 7,780.00 | -0.51% | 15,600 |
| Sep 29, 2025 | 8,000.00 | 8,000.00 | 7,820.00 | 7,820.00 | 7,820.00 | -2.25% | 300 |
| Sep 26, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 10,726 |
| Sep 25, 2025 | 8,350.00 | 8,350.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.19% | 1,220 |
| Sep 23, 2025 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 6.23% | 104 |
| Sep 22, 2025 | 8,090.00 | 8,090.00 | 7,860.00 | 7,860.00 | 7,860.00 | -2.96% | 2,907 |
| Sep 19, 2025 | 8,250.00 | 8,250.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.57% | 6,600 |
| Sep 18, 2025 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.59% | 1,602 |
| Sep 17, 2025 | 7,920.00 | 8,450.00 | 7,920.00 | 8,450.00 | 8,450.00 | 0.12% | 23,200 |
| Sep 16, 2025 | 8,450.00 | 8,450.00 | 8,110.00 | 8,440.00 | 8,440.00 | -0.12% | 1,400 |
| Sep 15, 2025 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | - | 121 |
| Sep 12, 2025 | 8,050.00 | 8,480.00 | 8,010.00 | 8,450.00 | 8,450.00 | -0.59% | 7,848 |
| Sep 11, 2025 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,500.00 | 5.85% | 322 |
| Sep 10, 2025 | 8,210.00 | 8,210.00 | 8,030.00 | 8,030.00 | 8,030.00 | -6.08% | 203 |