No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 11,200.00 | 11,250.00 | 11,050.00 | 11,200.00 | 10,342.74 | 5,735,609 |
| 2024-08-14 | 11,300.00 | 11,400.00 | 11,100.00 | 11,150.00 | 10,296.57 | 5,533,651 |
| 2024-08-13 | 11,250.00 | 11,400.00 | 11,150.00 | 11,250.00 | 10,388.91 | 4,936,332 |
| 2024-08-12 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 10,342.74 | 5,763,872 |
| 2024-08-09 | 11,600.00 | 11,600.00 | 11,250.00 | 11,400.00 | 10,527.43 | 8,261,547 |
| 2024-08-08 | 11,400.00 | 11,600.00 | 11,300.00 | 11,400.00 | 10,527.43 | 8,132,250 |
| 2024-08-07 | 11,350.00 | 11,800.00 | 11,300.00 | 11,400.00 | 10,527.43 | 14,775,425 |
| 2024-08-06 | 11,250.00 | 11,500.00 | 11,000.00 | 11,350.00 | 10,481.26 | 13,785,885 |
| 2024-08-05 | 11,500.00 | 11,500.00 | 10,800.00 | 11,000.00 | 10,158.05 | 14,755,392 |
| 2024-08-02 | 11,200.00 | 11,500.00 | 11,050.00 | 11,500.00 | 10,619.78 | 11,913,468 |
| 2024-08-01 | 11,900.00 | 11,900.00 | 11,100.00 | 11,200.00 | 10,342.74 | 11,430,935 |
| 2024-07-31 | 11,900.00 | 12,150.00 | 11,700.00 | 11,850.00 | 10,942.99 | 19,875,057 |
| 2024-07-30 | 10,900.00 | 11,400.00 | 10,600.00 | 11,400.00 | 10,527.43 | 19,967,318 |
| 2024-07-29 | 11,150.00 | 11,200.00 | 11,000.00 | 11,000.00 | 10,158.05 | 7,136,862 |
| 2024-07-26 | 11,300.00 | 11,400.00 | 10,900.00 | 11,050.00 | 10,204.22 | 9,798,702 |
| 2024-07-25 | 11,400.00 | 11,400.00 | 11,150.00 | 11,300.00 | 10,435.09 | 5,223,296 |
| 2024-07-24 | 11,150.00 | 11,600.00 | 11,000.00 | 11,400.00 | 10,527.43 | 10,647,034 |
| 2024-07-23 | 11,400.00 | 11,400.00 | 11,100.00 | 11,100.00 | 10,250.40 | 10,118,803 |
| 2024-07-22 | 11,900.00 | 11,900.00 | 11,100.00 | 11,150.00 | 10,296.57 | 42,310,701 |
| 2024-07-19 | 12,350.00 | 12,400.00 | 11,850.00 | 11,900.00 | 10,989.16 | 13,439,362 |
| 2024-07-18 | 12,250.00 | 12,350.00 | 12,000.00 | 12,350.00 | 11,404.72 | 8,534,975 |
| 2024-07-17 | 12,600.00 | 12,750.00 | 11,950.00 | 12,100.00 | 11,173.85 | 24,502,874 |
| 2024-07-16 | 13,200.00 | 13,250.00 | 12,500.00 | 12,600.00 | 11,635.58 | 24,472,120 |
| 2024-07-15 | 13,300.00 | 13,400.00 | 13,050.00 | 13,200.00 | 12,189.66 | 7,059,111 |
| 2024-07-12 | 13,500.00 | 13,500.00 | 13,250.00 | 13,250.00 | 12,235.83 | 4,677,197 |
| 2024-07-11 | 13,150.00 | 13,500.00 | 13,150.00 | 13,400.00 | 12,374.35 | 10,881,046 |
| 2024-07-10 | 13,300.00 | 13,350.00 | 13,100.00 | 13,150.00 | 12,143.49 | 10,134,505 |
| 2024-07-09 | 13,250.00 | 13,400.00 | 13,250.00 | 13,300.00 | 12,282.01 | 7,086,292 |
| 2024-07-08 | 13,550.00 | 13,550.00 | 13,200.00 | 13,250.00 | 12,235.83 | 5,804,264 |
| 2024-07-05 | 13,350.00 | 13,450.00 | 13,150.00 | 13,200.00 | 12,189.66 | 9,450,121 |
| 2024-07-04 | 13,550.00 | 13,650.00 | 13,350.00 | 13,400.00 | 12,374.35 | 6,010,987 |
| 2024-07-03 | 13,500.00 | 13,700.00 | 13,400.00 | 13,500.00 | 12,466.70 | 6,496,228 |
| 2024-07-02 | 13,400.00 | 13,500.00 | 13,250.00 | 13,450.00 | 12,420.52 | 5,226,220 |
| 2024-07-01 | 13,350.00 | 13,400.00 | 13,150.00 | 13,300.00 | 12,282.01 | 4,130,990 |
| 2024-06-28 | 13,550.00 | 13,800.00 | 13,300.00 | 13,300.00 | 12,282.01 | 10,990,634 |
| 2024-06-27 | 13,450.00 | 13,650.00 | 13,150.00 | 13,550.00 | 12,512.87 | 9,258,884 |
| 2024-06-26 | 13,450.00 | 13,550.00 | 13,300.00 | 13,300.00 | 12,282.01 | 6,542,358 |
| 2024-06-25 | 13,300.00 | 13,500.00 | 13,250.00 | 13,400.00 | 12,374.35 | 7,768,834 |
| 2024-06-24 | 13,400.00 | 13,650.00 | 13,200.00 | 13,300.00 | 12,282.01 | 13,056,779 |
| 2024-06-21 | 13,650.00 | 13,850.00 | 13,400.00 | 13,400.00 | 12,374.35 | 39,929,403 |
| 2024-06-20 | 13,800.00 | 13,900.00 | 13,450.00 | 13,600.00 | 12,559.04 | 14,747,054 |
| 2024-06-19 | 14,100.00 | 14,100.00 | 13,800.00 | 13,900.00 | 12,836.08 | 10,626,784 |
| 2024-06-18 | 14,200.00 | 14,250.00 | 14,050.00 | 14,050.00 | 12,974.60 | 6,123,715 |
| 2024-06-17 | 14,150.00 | 14,200.00 | 14,000.00 | 14,100.00 | 13,020.77 | 9,342,483 |
| 2024-06-14 | 14,350.00 | 14,450.00 | 14,150.00 | 14,150.00 | 13,066.95 | 13,916,914 |
| 2024-06-13 | 14,450.00 | 14,550.00 | 14,350.00 | 14,350.00 | 13,251.64 | 8,156,399 |
| 2024-06-12 | 14,200.00 | 14,400.00 | 14,150.00 | 14,350.00 | 13,251.64 | 10,235,213 |
| 2024-06-11 | 14,750.00 | 14,750.00 | 14,200.00 | 14,200.00 | 13,113.12 | 30,929,516 |
| 2024-06-10 | 14,850.00 | 14,850.00 | 14,650.00 | 14,700.00 | 13,574.85 | 10,634,256 |
| 2024-06-07 | 14,750.00 | 14,900.00 | 14,700.00 | 14,750.00 | 13,621.02 | 13,591,724 |
| 2024-06-06 | 14,800.00 | 14,850.00 | 14,600.00 | 14,700.00 | 13,574.85 | 12,215,810 |
| 2024-06-05 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 13,574.85 | 14,949,228 |
| 2024-06-04 | 15,050.00 | 15,050.00 | 14,750.00 | 14,800.00 | 13,667.19 | 10,011,922 |
| 2024-06-03 | 14,650.00 | 15,150.00 | 14,650.00 | 14,950.00 | 13,805.71 | 30,125,106 |
| 2024-05-31 | 14,200.00 | 14,600.00 | 14,150.00 | 14,450.00 | 13,343.98 | 12,391,129 |
| 2024-05-30 | 14,100.00 | 14,200.00 | 14,050.00 | 14,150.00 | 13,066.95 | 14,218,498 |
| 2024-05-29 | 14,550.00 | 14,550.00 | 14,150.00 | 14,150.00 | 13,066.95 | 17,176,723 |
| 2024-05-28 | 14,500.00 | 14,600.00 | 14,350.00 | 14,500.00 | 13,390.16 | 12,379,217 |
| 2024-05-27 | 14,600.00 | 14,600.00 | 14,300.00 | 14,500.00 | 13,390.16 | 8,559,340 |
| 2024-05-24 | 14,500.00 | 14,950.00 | 14,200.00 | 14,450.00 | 13,343.98 | 35,768,236 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.