Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HOSE USD

No Va Land Investment Group Corporation (NVL.VN)

Compare
9,100.00
-480.00
(-5.01%)
At close: April 4 at 2:45:01 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258,910.009,420.008,910.009,100.009,100.0021,050,600
Apr 3, 20259,580.009,900.009,580.009,580.009,580.0030,541,000
Apr 2, 202510,350.0010,500.0010,250.0010,300.0010,300.007,884,700
Apr 1, 202510,400.0010,400.0010,300.0010,350.0010,350.003,942,500
Mar 31, 202510,250.0010,400.0010,200.0010,300.0010,300.005,299,200
Mar 28, 202510,300.0010,400.0010,250.0010,250.0010,250.004,151,900
Mar 27, 202510,300.0010,350.0010,200.0010,250.0010,250.003,893,100
Mar 26, 202510,400.0010,550.0010,250.0010,250.0010,250.005,620,300
Mar 25, 202510,400.0010,450.0010,300.0010,350.0010,350.006,623,000
Mar 24, 202510,750.0010,750.0010,150.0010,300.0010,300.0019,704,000
Mar 21, 202510,950.0011,000.0010,750.0010,750.0010,750.007,022,700
Mar 20, 202510,850.0010,900.0010,750.0010,850.0010,850.007,517,800
Mar 19, 202510,800.0010,900.0010,700.0010,800.0010,800.0011,757,100
Mar 18, 202511,050.0011,150.0010,800.0010,950.0010,950.0019,036,400
Mar 17, 202511,300.0011,300.0011,050.0011,150.0011,150.0013,570,200
Mar 14, 202510,450.0011,100.0010,350.0011,100.0011,100.0040,147,900
Mar 13, 202510,500.0010,800.0010,400.0010,400.0010,400.0011,926,900
Mar 12, 202510,550.0010,650.0010,450.0010,500.0010,500.005,583,800
Mar 11, 202510,300.0010,650.0010,200.0010,550.0010,550.0011,005,800
Mar 10, 202510,650.0010,700.0010,400.0010,400.0010,400.007,065,100
Mar 7, 202510,400.0010,750.0010,400.0010,500.0010,500.0011,450,400
Mar 6, 202510,250.0010,400.0010,150.0010,350.0010,350.008,678,300
Mar 5, 202510,300.0010,450.0010,200.0010,200.0010,200.007,403,900
Mar 4, 202510,400.0010,500.0010,200.0010,300.0010,300.0012,149,300
Mar 3, 202510,500.0010,750.0010,350.0010,400.0010,400.0014,015,040
Feb 28, 202510,300.0010,800.0010,250.0010,600.0010,600.0022,444,900
Feb 27, 202510,000.0010,200.009,980.0010,100.0010,100.0015,642,200
Feb 26, 202510,000.0010,050.009,900.009,900.009,900.005,900,000
Feb 25, 202510,100.0010,150.009,880.009,950.009,950.0010,836,200
Feb 24, 202510,250.0010,300.009,930.0010,000.0010,000.0012,177,600
Feb 21, 202510,400.0010,400.0010,050.0010,150.0010,150.0018,171,900
Feb 20, 20259,500.0010,100.009,480.0010,100.0010,100.0026,431,300
Feb 19, 20259,470.009,470.009,350.009,450.009,450.007,823,500
Feb 18, 20259,190.009,490.009,190.009,350.009,350.0011,825,300
Feb 17, 20259,260.009,330.009,180.009,210.009,210.004,989,700
Feb 14, 20259,090.009,340.009,060.009,250.009,250.005,904,100
Feb 13, 20259,160.009,180.009,010.009,020.009,020.007,383,400
Feb 12, 20259,220.009,260.009,160.009,160.009,160.003,500,600
Feb 11, 20259,240.009,370.009,150.009,200.009,200.003,873,300
Feb 10, 20259,450.009,450.009,230.009,230.009,230.005,626,200
Feb 7, 20259,440.009,640.009,400.009,450.009,450.005,146,300
Feb 6, 20259,420.009,480.009,320.009,390.009,390.004,159,800
Feb 5, 20259,440.009,580.009,400.009,400.009,400.007,236,700
Feb 4, 20258,930.009,420.008,930.009,390.009,390.007,546,100
Feb 3, 20258,930.009,010.008,880.008,900.008,900.004,450,100
Jan 24, 20258,880.009,030.008,810.008,930.008,930.007,005,700
Jan 23, 20258,690.008,850.008,680.008,730.008,730.006,081,600
Jan 22, 20259,050.009,100.008,680.008,680.008,680.0011,436,700
Jan 21, 20259,120.009,140.009,040.009,040.009,040.003,243,400
Jan 20, 20259,240.009,240.009,010.009,050.009,050.005,565,800
Jan 17, 20259,210.009,330.009,150.009,280.009,280.004,783,400
Jan 16, 20259,200.009,400.009,150.009,170.009,170.005,765,700
Jan 15, 20259,200.009,430.009,190.009,200.009,200.007,057,800
Jan 14, 20259,500.009,540.008,950.008,950.008,950.0016,250,500
Jan 13, 20259,930.009,990.009,400.009,490.009,490.0011,653,300
Jan 10, 202510,250.0010,300.009,920.009,920.009,920.008,716,100
Jan 9, 202510,350.0010,450.0010,250.0010,250.0010,250.001,902,200
Jan 8, 202510,250.0010,450.0010,200.0010,400.0010,400.004,147,900
Jan 7, 202510,450.0010,450.0010,200.0010,250.0010,250.006,094,600
Jan 6, 202510,600.0010,600.0010,300.0010,400.0010,400.005,014,600
Jan 3, 202510,400.0010,800.0010,400.0010,550.0010,550.0011,644,700
Jan 2, 202510,350.0010,500.0010,300.0010,400.0010,400.004,546,700
Dec 31, 202410,300.0010,350.0010,250.0010,250.0010,250.002,736,400
Dec 30, 202410,550.0010,550.0010,250.0010,300.0010,300.006,297,500
Dec 27, 202410,400.0010,450.0010,200.0010,200.0010,200.006,286,000
Dec 26, 202410,400.0010,550.0010,400.0010,400.0010,400.003,937,900
Dec 25, 202410,350.0010,550.0010,300.0010,400.0010,400.005,720,041
Dec 24, 202410,500.0010,550.0010,250.0010,300.0010,300.005,726,000
Dec 23, 202410,350.0010,600.0010,300.0010,500.0010,500.007,499,400
Dec 20, 202410,500.0010,550.0010,100.0010,100.0010,100.0012,853,830
Dec 19, 202410,500.0010,600.0010,450.0010,450.0010,450.007,306,900
Dec 18, 202410,450.0010,600.0010,450.0010,550.0010,550.004,066,000
Dec 17, 202410,450.0010,550.0010,450.0010,450.0010,450.002,397,500
Dec 16, 202410,500.0010,550.0010,400.0010,400.0010,400.002,565,300
Dec 13, 202410,500.0010,550.0010,450.0010,450.0010,450.003,823,700
Dec 12, 202410,550.0010,650.0010,500.0010,500.0010,500.003,035,500
Dec 11, 202410,650.0010,700.0010,500.0010,550.0010,550.004,483,500
Dec 10, 202410,700.0010,850.0010,600.0010,600.0010,600.005,171,800
Dec 9, 202410,650.0010,800.0010,600.0010,700.0010,700.006,584,700
Dec 6, 202410,900.0010,950.0010,650.0010,650.0010,650.005,586,100
Dec 5, 202410,500.0011,000.0010,500.0010,850.0010,850.008,026,100
Dec 4, 202410,700.0010,800.0010,500.0010,500.0010,500.0010,323,300
Dec 3, 202411,000.0011,050.0010,700.0010,700.0010,700.006,764,100
Dec 2, 202411,000.0011,100.0010,900.0010,950.0010,950.003,415,300
Nov 29, 202411,050.0011,100.0010,950.0010,950.0010,950.007,193,400
Nov 28, 202411,300.0011,400.0011,000.0011,100.0011,100.006,304,300
Nov 27, 202411,200.0011,500.0011,100.0011,200.0011,200.009,927,400
Nov 26, 202410,850.0011,200.0010,800.0011,100.0011,100.007,934,500
Nov 25, 202411,150.0011,200.0010,750.0011,000.0011,000.0012,282,500
Nov 22, 202411,250.0011,250.0011,000.0011,000.0011,000.008,574,000
Nov 21, 202411,250.0011,300.0011,100.0011,250.0011,250.005,626,300
Nov 20, 202411,150.0011,400.0011,000.0011,250.0011,250.0020,293,600
Nov 19, 202410,550.0011,100.0010,550.0010,750.0010,750.0012,103,600
Nov 18, 202410,500.0010,650.0010,450.0010,550.0010,550.006,497,200
Nov 15, 202410,700.0010,750.0010,400.0010,400.0010,400.007,072,900
Nov 14, 202410,700.0010,950.0010,650.0010,800.0010,800.006,726,000
Nov 13, 202410,600.0010,950.0010,550.0010,800.0010,800.0015,794,600
Nov 12, 202410,650.0010,750.0010,500.0010,550.0010,550.006,563,900
Nov 11, 202410,550.0010,750.0010,500.0010,650.0010,650.005,282,200
Nov 8, 202410,900.0010,900.0010,650.0010,700.0010,700.004,034,600
Nov 7, 202410,550.0011,050.0010,450.0010,800.0010,800.0018,172,880
Nov 6, 202410,350.0010,500.0010,300.0010,400.0010,400.002,867,700
Nov 4, 202410,300.0010,400.0010,200.0010,200.0010,200.005,149,800
Nov 1, 202410,500.0010,650.0010,350.0010,350.0010,350.004,712,400
Oct 31, 202410,850.0010,850.0010,500.0010,500.0010,500.006,138,100
Oct 29, 202410,500.0010,600.0010,350.0010,350.0010,350.003,901,800
Oct 28, 202410,300.0010,600.0010,250.0010,350.0010,350.005,526,100
Oct 25, 202410,100.0010,300.0010,100.0010,200.0010,200.003,267,100
Oct 24, 202410,250.0010,350.0010,150.0010,150.0010,150.003,059,700
Oct 23, 202410,150.0010,350.0010,100.0010,250.0010,250.005,014,000
Oct 22, 202410,200.0010,350.0010,150.0010,150.0010,150.005,591,100
Oct 21, 202410,400.0010,400.0010,250.0010,250.0010,250.004,120,000
Oct 18, 202410,550.0010,550.0010,350.0010,350.0010,350.002,952,700
Oct 17, 202410,200.0010,500.0010,050.0010,450.0010,450.0011,788,500
Oct 16, 202410,400.0010,500.0010,200.0010,200.0010,200.008,727,900
Oct 15, 202410,650.0010,750.0010,450.0010,450.0010,450.006,994,100
Oct 14, 202410,850.0010,900.0010,550.0010,650.0010,650.007,010,100
Oct 11, 202410,750.0010,850.0010,700.0010,800.0010,800.005,256,200
Oct 10, 202410,800.0010,900.0010,750.0010,800.0010,800.004,117,700
Oct 9, 202410,700.0010,850.0010,700.0010,750.0010,750.003,498,900
Oct 8, 202410,800.0010,900.0010,500.0010,700.0010,700.007,816,400
Oct 7, 202410,900.0011,000.0010,750.0010,800.0010,800.005,353,200
Oct 4, 202410,850.0011,000.0010,850.0010,850.0010,850.005,384,800
Oct 3, 202411,000.0011,100.0010,800.0010,850.0010,850.0014,555,000
Oct 2, 202411,150.0011,200.0011,000.0011,050.0011,050.008,191,500
Oct 1, 202411,100.0011,300.0011,100.0011,200.0011,200.007,170,200
Sep 30, 202410,750.0011,150.0010,750.0011,050.0011,050.0030,198,100
Sep 27, 202411,750.0011,750.0011,500.0011,550.0011,550.008,269,200
Sep 26, 202411,600.0011,900.0011,500.0011,550.0011,550.0015,058,600
Sep 25, 202411,400.0011,450.0011,250.0011,400.0011,400.0011,190,700
Sep 24, 202411,200.0011,400.0011,200.0011,350.0011,350.003,973,200
Sep 23, 202411,400.0011,400.0011,200.0011,250.0011,250.004,412,500
Sep 20, 202411,300.0011,500.0011,300.0011,400.0011,400.0010,205,900
Sep 19, 202411,450.0011,500.0011,300.0011,350.0011,350.007,856,900
Sep 18, 202411,250.0011,500.0011,250.0011,300.0011,300.007,789,500
Sep 17, 202411,200.0011,350.0010,650.0011,200.0011,200.0030,683,200
Sep 16, 202411,550.0011,650.0011,200.0011,200.0011,200.0010,833,800
Sep 13, 202411,550.0011,650.0011,400.0011,550.0011,550.0010,748,400
Sep 12, 202411,800.0011,850.0011,300.0011,400.0011,400.0017,869,100
Sep 11, 202412,750.0012,750.0011,850.0011,850.0011,850.0068,026,300
Sep 10, 202413,300.0013,300.0012,700.0012,700.0012,700.0012,245,100
Sep 9, 202413,000.0013,400.0012,900.0013,200.0013,200.0016,013,700
Sep 6, 202412,950.0013,000.0012,650.0013,000.0013,000.009,061,300
Sep 5, 202413,000.0013,250.0012,800.0012,950.0012,950.0013,104,800
Sep 4, 202412,750.0013,000.0012,650.0012,950.0012,950.0013,460,300
Aug 30, 202413,000.0013,050.0012,750.0012,950.0012,950.0014,655,600
Aug 29, 202413,250.0013,300.0012,950.0013,000.0013,000.009,153,800
Aug 28, 202413,300.0013,500.0012,850.0013,300.0013,300.0019,707,400
Aug 26, 202413,250.0013,400.0013,100.0013,200.0013,200.0021,515,500
Aug 23, 202412,650.0013,350.0012,550.0013,200.0013,200.0028,515,500
Aug 22, 202412,650.0013,100.0012,500.0012,900.0012,900.0023,817,900
Aug 21, 202412,750.0012,900.0012,500.0012,600.0012,600.0012,875,400
Aug 20, 202412,100.0012,800.0012,000.0012,700.0012,700.0025,453,800
Aug 19, 202412,150.0012,400.0012,000.0012,100.0012,100.0015,368,400
Aug 16, 202411,250.0011,950.0011,250.0011,950.0011,950.0035,447,200
Aug 15, 202411,200.0011,250.0011,050.0011,200.0011,200.005,296,600
Aug 14, 202411,300.0011,400.0011,100.0011,150.0011,150.005,110,100
Aug 13, 202411,250.0011,400.0011,150.0011,250.0011,250.004,558,500
Aug 12, 202411,400.0011,400.0011,150.0011,200.0011,200.005,322,700
Aug 9, 202411,600.0011,600.0011,250.0011,400.0011,400.007,629,200
Aug 8, 202411,400.0011,600.0011,300.0011,400.0011,400.007,509,800
Aug 7, 202411,350.0011,800.0011,300.0011,400.0011,400.0013,644,500
Aug 6, 202411,250.0011,500.0011,000.0011,350.0011,350.0012,730,700
Aug 5, 202411,500.0011,500.0010,800.0011,000.0011,000.0013,626,000
Aug 2, 202411,200.0011,500.0011,050.0011,500.0011,500.0011,001,600
Aug 1, 202411,900.0011,900.0011,100.0011,200.0011,200.0010,556,000
Jul 31, 202411,900.0012,150.0011,700.0011,850.0011,850.0018,353,800
Jul 30, 202410,900.0011,400.0010,600.0011,400.0011,400.0018,439,000
Jul 29, 202411,150.0011,200.0011,000.0011,000.0011,000.006,590,600
Jul 26, 202411,300.0011,400.0010,900.0011,050.0011,050.009,048,700
Jul 25, 202411,400.0011,400.0011,150.0011,300.0011,300.004,823,500
Jul 24, 202411,150.0011,600.0011,000.0011,400.0011,400.009,832,100
Jul 23, 202411,400.0011,400.0011,100.0011,100.0011,100.009,344,300
Jul 22, 202411,900.0011,900.0011,100.0011,150.0011,150.0039,072,200
Jul 19, 202412,350.0012,400.0011,850.0011,900.0011,900.0012,410,700
Jul 18, 202412,250.0012,350.0012,000.0012,350.0012,350.007,881,700
Jul 17, 202412,600.0012,750.0011,950.0012,100.0012,100.0022,627,400
Jul 16, 202413,200.0013,250.0012,500.0012,600.0012,600.0022,599,000
Jul 15, 202413,300.0013,400.0013,050.0013,200.0013,200.006,518,800
Jul 12, 202413,500.0013,500.0013,250.0013,250.0013,250.004,319,200
Jul 11, 202413,150.0013,500.0013,150.0013,400.0013,400.0010,048,200
Jul 10, 202413,300.0013,350.0013,100.0013,150.0013,150.009,358,800
Jul 9, 202413,250.0013,400.0013,250.0013,300.0013,300.006,543,900
Jul 8, 202413,550.0013,550.0013,200.0013,250.0013,250.005,360,000
Jul 5, 202413,350.0013,450.0013,150.0013,200.0013,200.008,726,800
Jul 4, 202413,550.0013,650.0013,350.0013,400.0013,400.005,550,900
Jul 3, 202413,500.0013,700.0013,400.0013,500.0013,500.005,999,000
Jul 2, 202413,400.0013,500.0013,250.0013,450.0013,450.004,826,200
Jul 1, 202413,350.0013,400.0013,150.0013,300.0013,300.003,814,800
Jun 28, 202413,550.0013,800.0013,300.0013,300.0013,300.0010,149,400
Jun 27, 202413,450.0013,650.0013,150.0013,550.0013,550.008,550,200
Jun 26, 202413,450.0013,550.0013,300.0013,300.0013,300.006,041,600
Jun 25, 202413,300.0013,500.0013,250.0013,400.0013,400.007,174,200
Jun 24, 202413,400.0013,650.0013,200.0013,300.0013,300.0012,057,400
Jun 21, 202413,650.0013,850.0013,400.0013,400.0013,400.0036,873,170
Jun 20, 202413,800.0013,900.0013,450.0013,600.0013,600.0013,618,300
Jun 19, 202414,100.0014,100.0013,800.0013,900.0013,900.009,813,400
Jun 18, 202414,200.0014,250.0014,050.0014,050.0014,050.005,655,000
Jun 17, 202414,150.0014,200.0014,000.0014,100.0014,100.008,627,400
Jun 14, 202414,350.0014,450.0014,150.0014,150.0014,150.0012,851,700
Jun 13, 202414,450.0014,550.0014,350.0014,350.0014,350.007,532,100
Jun 12, 202414,200.0014,400.0014,150.0014,350.0014,350.009,451,800
Jun 11, 202414,750.0014,750.0014,200.0014,200.0014,200.0028,562,140
Jun 10, 202414,850.0014,850.0014,650.0014,700.0014,700.009,820,300
Jun 7, 202414,750.0014,900.0014,700.0014,750.0014,750.0012,551,400
Jun 6, 202414,800.0014,850.0014,600.0014,700.0014,700.0011,280,800
Jun 5, 202414,900.0015,000.0014,700.0014,700.0014,700.0013,805,000
Jun 4, 202415,050.0015,050.0014,750.0014,800.0014,800.009,245,600
Jun 3, 202414,650.0015,150.0014,650.0014,950.0014,950.0027,819,300
May 31, 202414,200.0014,600.0014,150.0014,450.0014,450.0011,442,700
May 30, 202414,100.0014,200.0014,050.0014,150.0014,150.0013,130,200
May 29, 202414,550.0014,550.0014,150.0014,150.0014,150.0015,862,000
May 28, 202414,500.0014,600.0014,350.0014,500.0014,500.0011,431,700
May 27, 202414,600.0014,600.0014,300.0014,500.0014,500.007,904,200
May 24, 202414,500.0014,950.0014,200.0014,450.0014,450.0033,030,500
May 23, 202414,450.0014,600.0014,200.0014,400.0014,400.009,920,900
May 22, 202414,300.0014,650.0014,250.0014,450.0014,450.0022,791,100
May 21, 202414,300.0014,300.0014,000.0014,300.0014,300.0017,441,300
May 20, 202414,450.0014,600.0014,250.0014,300.0014,300.0015,013,900
May 17, 202414,200.0014,400.0014,100.0014,300.0014,300.0016,224,800
May 16, 202414,350.0014,450.0014,150.0014,250.0014,250.0015,364,000
May 15, 202413,700.0014,400.0013,700.0014,200.0014,200.0028,340,200
May 14, 202413,800.0013,900.0013,650.0013,800.0013,800.0011,651,250
May 13, 202413,650.0013,750.0013,550.0013,750.0013,750.0015,620,300
May 10, 202413,900.0013,900.0013,450.0013,550.0013,550.0023,469,200
May 9, 202413,950.0014,150.0013,700.0013,750.0013,750.0027,264,900
May 8, 202413,600.0014,000.0013,600.0013,600.0013,600.0071,921,190
May 7, 202414,850.0014,850.0014,450.0014,600.0014,600.0030,672,900
May 6, 202414,750.0015,000.0014,600.0014,900.0014,900.0018,042,500
May 3, 202415,000.0015,050.0014,550.0014,600.0014,600.0020,835,100
May 2, 202415,000.0015,050.0014,700.0014,950.0014,950.0015,483,600
Apr 26, 202414,950.0015,600.0014,950.0015,250.0015,250.0019,423,440
Apr 25, 202415,200.0015,200.0014,950.0015,200.0015,200.0011,094,100
Apr 24, 202414,700.0015,400.0014,600.0015,200.0015,200.0028,325,010
Apr 23, 202414,900.0014,950.0014,400.0014,500.0014,500.0015,670,400
Apr 22, 202414,800.0015,050.0014,650.0014,900.0014,900.0023,516,300
Apr 19, 202414,800.0014,950.0014,200.0014,450.0014,450.0038,830,300
Apr 17, 202415,900.0016,100.0015,050.0015,050.0015,050.0032,210,900
Apr 16, 202416,200.0016,350.0015,500.0015,750.0015,750.0048,734,500
Apr 15, 202417,600.0017,700.0016,500.0016,500.0016,500.0071,598,200
Apr 12, 202417,800.0017,950.0017,700.0017,700.0017,700.0029,044,700
Apr 11, 202417,500.0017,800.0017,400.0017,750.0017,750.0032,731,800
Apr 10, 202418,200.0018,350.0017,750.0017,750.0017,750.0038,896,200
Apr 9, 202418,200.0018,250.0017,800.0018,100.0018,100.0038,217,900
Apr 8, 202418,500.0018,950.0018,100.0018,100.0018,100.0049,680,000
Apr 5, 202417,450.0018,700.0017,200.0018,300.0018,300.00108,089,000
Apr 4, 202417,600.0017,900.0017,400.0017,500.0017,500.0047,239,700