No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 16,800.00 | 16,950.00 | 16,550.00 | 16,800.00 | 15,514.11 | 25,373,189 |
| 2024-02-23 | 17,100.00 | 17,250.00 | 16,600.00 | 17,000.00 | 15,698.80 | 40,372,878 |
| 2024-02-22 | 17,350.00 | 17,400.00 | 17,100.00 | 17,100.00 | 15,791.15 | 23,996,625 |
| 2024-02-21 | 17,700.00 | 17,800.00 | 17,300.00 | 17,350.00 | 16,022.01 | 33,531,862 |
| 2024-02-20 | 17,550.00 | 17,650.00 | 17,300.00 | 17,550.00 | 16,206.71 | 39,300,822 |
| 2024-02-19 | 17,700.00 | 17,800.00 | 17,400.00 | 17,550.00 | 16,206.71 | 32,417,032 |
| 2024-02-16 | 17,500.00 | 18,000.00 | 17,500.00 | 17,700.00 | 16,345.22 | 38,412,530 |
| 2024-02-15 | 17,500.00 | 17,650.00 | 17,300.00 | 17,500.00 | 16,160.53 | 28,747,242 |
| 2024-02-07 | 17,300.00 | 17,450.00 | 17,050.00 | 17,300.00 | 15,975.84 | 24,843,983 |
| 2024-02-06 | 17,000.00 | 17,500.00 | 17,000.00 | 17,250.00 | 15,929.67 | 34,800,786 |
| 2024-02-05 | 17,000.00 | 17,100.00 | 16,750.00 | 17,000.00 | 15,698.80 | 14,524,629 |
| 2024-02-02 | 16,700.00 | 17,350.00 | 16,650.00 | 17,000.00 | 15,698.80 | 73,774,693 |
| 2024-02-01 | 16,750.00 | 16,900.00 | 16,600.00 | 16,700.00 | 15,421.77 | 14,698,432 |
| 2024-01-31 | 17,000.00 | 17,050.00 | 16,600.00 | 16,700.00 | 15,421.77 | 28,006,872 |
| 2024-01-30 | 16,400.00 | 16,550.00 | 16,300.00 | 16,450.00 | 15,190.90 | 10,341,444 |
| 2024-01-29 | 16,650.00 | 16,750.00 | 16,350.00 | 16,400.00 | 15,144.73 | 9,724,308 |
| 2024-01-26 | 16,600.00 | 16,900.00 | 16,600.00 | 16,600.00 | 15,329.42 | 11,306,078 |
| 2024-01-25 | 16,750.00 | 16,800.00 | 16,500.00 | 16,600.00 | 15,329.42 | 9,353,420 |
| 2024-01-24 | 17,000.00 | 17,050.00 | 16,650.00 | 16,700.00 | 15,421.77 | 18,566,932 |
| 2024-01-23 | 17,300.00 | 17,350.00 | 16,900.00 | 17,000.00 | 15,698.80 | 15,491,537 |
| 2024-01-22 | 16,400.00 | 17,400.00 | 16,200.00 | 17,300.00 | 15,975.84 | 47,036,627 |
| 2024-01-19 | 16,550.00 | 16,550.00 | 16,250.00 | 16,400.00 | 15,144.73 | 9,369,338 |
| 2024-01-18 | 16,400.00 | 16,600.00 | 16,250.00 | 16,300.00 | 15,052.38 | 10,727,276 |
| 2024-01-17 | 16,450.00 | 16,600.00 | 16,100.00 | 16,200.00 | 14,960.04 | 27,649,413 |
| 2024-01-16 | 16,200.00 | 16,700.00 | 16,150.00 | 16,650.00 | 15,375.59 | 9,432,470 |
| 2024-01-15 | 16,500.00 | 16,600.00 | 16,300.00 | 16,300.00 | 15,052.38 | 8,851,936 |
| 2024-01-12 | 16,650.00 | 16,750.00 | 16,050.00 | 16,300.00 | 15,052.38 | 30,357,926 |
| 2024-01-11 | 16,900.00 | 17,050.00 | 16,750.00 | 16,850.00 | 15,560.28 | 13,715,714 |
| 2024-01-10 | 17,050.00 | 17,200.00 | 16,800.00 | 16,900.00 | 15,606.46 | 14,356,241 |
| 2024-01-09 | 17,400.00 | 17,450.00 | 17,000.00 | 17,050.00 | 15,744.98 | 14,739,149 |
| 2024-01-08 | 17,050.00 | 17,500.00 | 17,000.00 | 17,300.00 | 15,975.84 | 25,728,158 |
| 2024-01-05 | 16,850.00 | 17,050.00 | 16,800.00 | 16,850.00 | 15,560.28 | 10,669,883 |
| 2024-01-04 | 16,900.00 | 17,150.00 | 16,850.00 | 16,850.00 | 15,560.28 | 23,314,949 |
| 2024-01-03 | 16,700.00 | 16,850.00 | 16,650.00 | 16,800.00 | 15,514.11 | 10,252,539 |
| 2024-01-02 | 17,200.00 | 17,300.00 | 16,700.00 | 16,750.00 | 15,467.94 | 16,084,200 |
| 2023-12-29 | 16,700.00 | 17,250.00 | 16,700.00 | 17,050.00 | 15,744.98 | 27,653,962 |
| 2023-12-28 | 16,750.00 | 16,950.00 | 16,700.00 | 16,700.00 | 15,421.77 | 22,547,725 |
| 2023-12-27 | 16,900.00 | 17,000.00 | 16,750.00 | 16,800.00 | 15,514.11 | 20,360,621 |
| 2023-12-26 | 17,000.00 | 17,150.00 | 16,800.00 | 16,900.00 | 15,606.46 | 9,534,153 |
| 2023-12-25 | 16,600.00 | 17,100.00 | 16,550.00 | 16,900.00 | 15,606.46 | 18,215,425 |
| 2023-12-22 | 16,650.00 | 16,900.00 | 16,500.00 | 16,600.00 | 15,329.42 | 8,376,658 |
| 2023-12-21 | 16,600.00 | 16,700.00 | 16,500.00 | 16,600.00 | 15,329.42 | 8,804,397 |
| 2023-12-20 | 16,800.00 | 16,900.00 | 16,600.00 | 16,750.00 | 15,467.94 | 7,657,189 |
| 2023-12-19 | 16,400.00 | 16,800.00 | 16,200.00 | 16,800.00 | 15,514.11 | 12,470,396 |
| 2023-12-18 | 16,950.00 | 16,950.00 | 16,400.00 | 16,400.00 | 15,144.73 | 10,345,018 |
| 2023-12-15 | 16,300.00 | 17,100.00 | 15,800.00 | 16,900.00 | 15,606.46 | 41,804,126 |
| 2023-12-14 | 17,200.00 | 17,250.00 | 16,250.00 | 16,300.00 | 15,052.38 | 33,143,107 |
| 2023-12-13 | 17,850.00 | 17,850.00 | 17,000.00 | 17,000.00 | 15,698.80 | 21,631,171 |
| 2023-12-12 | 17,850.00 | 17,850.00 | 17,600.00 | 17,700.00 | 16,345.22 | 11,863,656 |
| 2023-12-11 | 17,600.00 | 17,750.00 | 17,350.00 | 17,600.00 | 16,252.88 | 16,419,245 |
| 2023-12-08 | 17,600.00 | 17,850.00 | 17,400.00 | 17,600.00 | 16,252.88 | 17,932,685 |
| 2023-12-07 | 18,250.00 | 18,450.00 | 17,300.00 | 17,500.00 | 16,160.53 | 50,543,551 |
| 2023-12-06 | 18,250.00 | 18,350.00 | 18,050.00 | 18,300.00 | 16,899.30 | 26,909,802 |
| 2023-12-05 | 18,400.00 | 18,700.00 | 18,150.00 | 18,200.00 | 16,806.95 | 42,273,126 |
| 2023-12-04 | 18,050.00 | 18,450.00 | 17,950.00 | 18,150.00 | 16,760.78 | 35,074,648 |
| 2023-12-01 | 17,750.00 | 17,950.00 | 17,400.00 | 17,700.00 | 16,345.22 | 21,217,293 |
| 2023-11-30 | 18,100.00 | 18,100.00 | 17,700.00 | 17,700.00 | 16,345.22 | 27,641,075 |
| 2023-11-29 | 17,500.00 | 18,250.00 | 17,500.00 | 18,100.00 | 16,714.61 | 38,150,798 |
| 2023-11-28 | 17,350.00 | 17,450.00 | 16,800.00 | 17,450.00 | 16,114.36 | 33,337,592 |
| 2023-11-27 | 17,650.00 | 18,000.00 | 17,350.00 | 17,350.00 | 16,022.01 | 24,662,599 |
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.