No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 14,500.00 | 14,950.00 | 14,200.00 | 14,450.00 | 13,343.98 | 35,768,236 |
| 2024-05-23 | 14,450.00 | 14,600.00 | 14,200.00 | 14,400.00 | 13,297.81 | 10,743,195 |
| 2024-05-22 | 14,300.00 | 14,650.00 | 14,250.00 | 14,450.00 | 13,343.98 | 24,680,142 |
| 2024-05-21 | 14,300.00 | 14,300.00 | 14,000.00 | 14,300.00 | 13,205.46 | 18,886,925 |
| 2024-05-20 | 14,450.00 | 14,600.00 | 14,250.00 | 14,300.00 | 13,205.46 | 16,258,328 |
| 2024-05-17 | 14,200.00 | 14,400.00 | 14,100.00 | 14,300.00 | 13,205.46 | 17,569,594 |
| 2024-05-16 | 14,350.00 | 14,450.00 | 14,150.00 | 14,250.00 | 13,159.29 | 16,637,446 |
| 2024-05-15 | 13,700.00 | 14,400.00 | 13,700.00 | 14,200.00 | 13,113.12 | 30,689,179 |
| 2024-05-14 | 13,800.00 | 13,900.00 | 13,650.00 | 13,800.00 | 12,743.73 | 12,616,965 |
| 2024-05-13 | 13,650.00 | 13,750.00 | 13,550.00 | 13,750.00 | 12,697.56 | 16,914,990 |
| 2024-05-10 | 13,900.00 | 13,900.00 | 13,450.00 | 13,550.00 | 12,512.87 | 25,414,445 |
| 2024-05-09 | 13,950.00 | 14,150.00 | 13,700.00 | 13,750.00 | 12,697.56 | 29,524,753 |
| 2024-05-08 | 13,600.00 | 14,000.00 | 13,600.00 | 13,600.00 | 12,559.04 | 77,882,389 |
| 2024-05-07 | 14,850.00 | 14,850.00 | 14,450.00 | 14,600.00 | 13,482.50 | 33,215,226 |
| 2024-05-06 | 14,750.00 | 15,000.00 | 14,600.00 | 14,900.00 | 13,759.54 | 19,537,954 |
| 2024-05-03 | 15,000.00 | 15,050.00 | 14,550.00 | 14,600.00 | 13,482.50 | 22,562,019 |
| 2024-05-02 | 15,000.00 | 15,050.00 | 14,700.00 | 14,950.00 | 13,805.71 | 16,766,959 |
| 2024-04-26 | 14,950.00 | 15,600.00 | 14,950.00 | 15,250.00 | 14,082.75 | 21,033,352 |
| 2024-04-25 | 15,200.00 | 15,200.00 | 14,950.00 | 15,200.00 | 14,036.58 | 12,013,635 |
| 2024-04-24 | 14,700.00 | 15,400.00 | 14,600.00 | 15,200.00 | 14,036.58 | 30,672,731 |
| 2024-04-23 | 14,900.00 | 14,950.00 | 14,400.00 | 14,500.00 | 13,390.16 | 16,969,242 |
| 2024-04-22 | 14,800.00 | 15,050.00 | 14,650.00 | 14,900.00 | 13,759.54 | 25,465,451 |
| 2024-04-19 | 14,800.00 | 14,950.00 | 14,200.00 | 14,450.00 | 13,343.98 | 42,048,753 |
| 2024-04-17 | 15,900.00 | 16,100.00 | 15,050.00 | 15,050.00 | 13,898.06 | 34,880,703 |
| 2024-04-16 | 16,200.00 | 16,350.00 | 15,500.00 | 15,750.00 | 14,544.48 | 52,773,863 |
| 2024-04-15 | 17,600.00 | 17,700.00 | 16,500.00 | 16,500.00 | 15,237.07 | 77,532,626 |
| 2024-04-12 | 17,800.00 | 17,950.00 | 17,700.00 | 17,700.00 | 16,345.22 | 31,452,071 |
| 2024-04-11 | 17,500.00 | 17,800.00 | 17,400.00 | 17,750.00 | 16,391.40 | 35,444,779 |
| 2024-04-10 | 18,200.00 | 18,350.00 | 17,750.00 | 17,750.00 | 16,391.40 | 42,120,113 |
| 2024-04-09 | 18,200.00 | 18,250.00 | 17,800.00 | 18,100.00 | 16,714.61 | 41,385,591 |
| 2024-04-08 | 18,500.00 | 18,950.00 | 18,100.00 | 18,100.00 | 16,714.61 | 53,797,731 |
| 2024-04-05 | 17,450.00 | 18,700.00 | 17,200.00 | 18,300.00 | 16,899.30 | 117,047,965 |
| 2024-04-04 | 17,600.00 | 17,900.00 | 17,400.00 | 17,500.00 | 16,160.53 | 51,155,165 |
| 2024-04-03 | 17,550.00 | 17,700.00 | 17,200.00 | 17,200.00 | 15,883.50 | 27,878,768 |
| 2024-04-02 | 17,400.00 | 17,400.00 | 17,050.00 | 17,400.00 | 16,068.19 | 25,931,633 |
| 2024-04-01 | 17,450.00 | 17,750.00 | 17,300.00 | 17,450.00 | 16,114.36 | 40,706,517 |
| 2024-03-29 | 17,750.00 | 17,750.00 | 17,200.00 | 17,250.00 | 15,929.67 | 51,012,550 |
| 2024-03-28 | 18,300.00 | 18,300.00 | 17,550.00 | 17,650.00 | 16,299.05 | 48,861,399 |
| 2024-03-27 | 18,000.00 | 18,100.00 | 17,600.00 | 18,100.00 | 16,714.61 | 47,404,051 |
| 2024-03-26 | 17,800.00 | 18,050.00 | 17,600.00 | 17,850.00 | 16,483.74 | 53,220,768 |
| 2024-03-25 | 17,200.00 | 18,200.00 | 17,150.00 | 17,700.00 | 16,345.22 | 119,640,714 |
| 2024-03-22 | 17,350.00 | 17,450.00 | 16,950.00 | 17,100.00 | 15,791.15 | 31,524,624 |
| 2024-03-21 | 16,800.00 | 17,100.00 | 16,600.00 | 17,100.00 | 15,791.15 | 46,054,887 |
| 2024-03-20 | 16,500.00 | 16,650.00 | 16,350.00 | 16,550.00 | 15,283.25 | 13,079,627 |
| 2024-03-19 | 16,900.00 | 16,900.00 | 16,500.00 | 16,500.00 | 15,237.07 | 10,571,990 |
| 2024-03-18 | 16,500.00 | 17,100.00 | 16,150.00 | 16,700.00 | 15,421.77 | 39,480,907 |
| 2024-03-15 | 16,450.00 | 16,800.00 | 16,400.00 | 16,500.00 | 15,237.07 | 20,719,815 |
| 2024-03-14 | 16,650.00 | 16,750.00 | 16,350.00 | 16,450.00 | 15,190.90 | 17,581,614 |
| 2024-03-13 | 16,300.00 | 16,550.00 | 16,250.00 | 16,550.00 | 15,283.25 | 21,500,683 |
| 2024-03-12 | 16,050.00 | 16,250.00 | 16,000.00 | 16,150.00 | 14,913.86 | 16,642,861 |
| 2024-03-11 | 16,500.00 | 16,500.00 | 16,000.00 | 16,050.00 | 14,821.52 | 25,705,852 |
| 2024-03-08 | 16,950.00 | 17,050.00 | 16,450.00 | 16,500.00 | 15,237.07 | 36,834,336 |
| 2024-03-07 | 16,800.00 | 17,000.00 | 16,700.00 | 16,900.00 | 15,606.46 | 21,096,767 |
| 2024-03-06 | 17,200.00 | 17,250.00 | 16,750.00 | 16,800.00 | 15,514.11 | 38,773,673 |
| 2024-03-05 | 17,500.00 | 17,500.00 | 17,100.00 | 17,200.00 | 15,883.50 | 28,821,312 |
| 2024-03-04 | 17,500.00 | 17,700.00 | 17,300.00 | 17,500.00 | 16,160.53 | 41,456,200 |
| 2024-03-01 | 17,150.00 | 17,400.00 | 17,050.00 | 17,300.00 | 15,975.84 | 23,676,956 |
| 2024-02-29 | 17,000.00 | 17,300.00 | 16,900.00 | 17,100.00 | 15,791.15 | 33,135,850 |
| 2024-02-28 | 17,150.00 | 17,200.00 | 16,850.00 | 17,000.00 | 15,698.80 | 16,186,641 |
| 2024-02-27 | 16,950.00 | 17,100.00 | 16,750.00 | 17,050.00 | 15,744.98 | 23,999,332 |
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.