No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 17,400.00 | 17,600.00 | 16,750.00 | 17,600.00 | 16,252.88 | 51,164,696 |
| 2023-11-23 | 17,700.00 | 18,300.00 | 17,000.00 | 17,000.00 | 15,698.80 | 64,121,090 |
| 2023-11-22 | 16,250.00 | 17,350.00 | 16,200.00 | 17,350.00 | 16,022.01 | 73,589,190 |
| 2023-11-21 | 16,500.00 | 16,500.00 | 16,150.00 | 16,250.00 | 15,006.21 | 15,670,322 |
| 2023-11-20 | 15,700.00 | 16,350.00 | 15,700.00 | 16,200.00 | 14,960.04 | 22,822,994 |
| 2023-11-17 | 16,750.00 | 16,950.00 | 15,850.00 | 16,100.00 | 14,867.69 | 38,773,894 |
| 2023-11-16 | 16,200.00 | 16,800.00 | 16,100.00 | 16,750.00 | 15,467.94 | 38,851,966 |
| 2023-11-15 | 16,650.00 | 16,750.00 | 16,200.00 | 16,250.00 | 15,006.21 | 32,575,023 |
| 2023-11-14 | 16,050.00 | 16,400.00 | 15,800.00 | 16,100.00 | 14,867.69 | 31,289,315 |
| 2023-11-13 | 15,950.00 | 16,300.00 | 15,500.00 | 15,750.00 | 14,544.48 | 33,273,594 |
| 2023-11-10 | 16,050.00 | 16,950.00 | 15,950.00 | 16,000.00 | 14,775.34 | 46,586,042 |
| 2023-11-09 | 15,800.00 | 16,550.00 | 15,750.00 | 16,300.00 | 15,052.38 | 61,181,598 |
| 2023-11-08 | 14,500.00 | 15,500.00 | 14,400.00 | 15,500.00 | 14,313.61 | 48,405,830 |
| 2023-11-07 | 14,650.00 | 14,850.00 | 14,450.00 | 14,500.00 | 13,390.16 | 20,634,701 |
| 2023-11-06 | 14,600.00 | 14,900.00 | 14,250.00 | 14,800.00 | 13,667.19 | 30,218,341 |
| 2023-11-03 | 14,900.00 | 14,900.00 | 14,350.00 | 14,550.00 | 13,436.33 | 34,063,017 |
| 2023-11-02 | 13,350.00 | 14,000.00 | 13,100.00 | 14,000.00 | 12,928.43 | 28,349,931 |
| 2023-11-01 | 13,000.00 | 13,100.00 | 12,600.00 | 13,100.00 | 12,097.31 | 12,208,446 |
| 2023-10-31 | 13,400.00 | 13,600.00 | 12,800.00 | 12,900.00 | 11,912.62 | 20,697,182 |
| 2023-10-30 | 13,250.00 | 13,800.00 | 12,950.00 | 13,300.00 | 12,282.01 | 21,466,572 |
| 2023-10-27 | 13,100.00 | 13,500.00 | 12,150.00 | 13,300.00 | 12,282.01 | 27,766,365 |
| 2023-10-26 | 13,400.00 | 13,600.00 | 12,900.00 | 12,900.00 | 11,912.62 | 32,453,416 |
| 2023-10-25 | 13,800.00 | 14,250.00 | 13,800.00 | 13,850.00 | 12,789.91 | 17,328,002 |
| 2023-10-24 | 13,500.00 | 13,750.00 | 13,300.00 | 13,650.00 | 12,605.22 | 10,183,126 |
| 2023-10-23 | 13,800.00 | 13,950.00 | 13,350.00 | 13,350.00 | 12,328.18 | 12,329,405 |
| 2023-10-20 | 13,250.00 | 13,800.00 | 13,000.00 | 13,800.00 | 12,743.73 | 15,732,154 |
| 2023-10-19 | 13,200.00 | 13,700.00 | 12,800.00 | 13,200.00 | 12,189.66 | 16,878,821 |
| 2023-10-18 | 13,850.00 | 14,000.00 | 12,800.00 | 13,000.00 | 12,004.97 | 24,964,291 |
| 2023-10-17 | 14,700.00 | 14,750.00 | 13,750.00 | 13,750.00 | 12,697.56 | 13,990,117 |
| 2023-10-16 | 14,950.00 | 15,300.00 | 14,500.00 | 14,550.00 | 13,436.33 | 11,943,573 |
| 2023-10-13 | 14,600.00 | 15,000.00 | 14,400.00 | 14,950.00 | 13,805.71 | 16,120,585 |
| 2023-10-12 | 14,600.00 | 15,150.00 | 14,600.00 | 14,850.00 | 13,713.37 | 22,070,930 |
| 2023-10-11 | 14,250.00 | 14,450.00 | 14,100.00 | 14,450.00 | 13,343.98 | 11,086,036 |
| 2023-10-10 | 14,500.00 | 14,750.00 | 14,200.00 | 14,200.00 | 13,113.12 | 17,098,431 |
| 2023-10-09 | 14,000.00 | 14,450.00 | 13,900.00 | 14,350.00 | 13,251.64 | 15,399,167 |
| 2023-10-06 | 13,800.00 | 14,000.00 | 13,500.00 | 13,900.00 | 12,836.08 | 17,797,216 |
| 2023-10-05 | 14,600.00 | 14,800.00 | 13,800.00 | 13,800.00 | 12,743.73 | 18,520,150 |
| 2023-10-04 | 13,900.00 | 14,900.00 | 13,900.00 | 14,600.00 | 13,482.50 | 18,702,182 |
| 2023-10-03 | 15,150.00 | 15,400.00 | 14,350.00 | 14,350.00 | 13,251.64 | 32,507,019 |
| 2023-10-02 | 15,600.00 | 15,850.00 | 15,300.00 | 15,400.00 | 14,221.27 | 15,171,978 |
| 2023-09-29 | 16,000.00 | 16,150.00 | 15,550.00 | 15,600.00 | 14,405.96 | 14,722,797 |
| 2023-09-28 | 15,500.00 | 16,050.00 | 15,300.00 | 15,750.00 | 14,544.48 | 22,493,473 |
| 2023-09-27 | 15,250.00 | 15,500.00 | 14,500.00 | 15,500.00 | 14,313.61 | 33,026,371 |
| 2023-09-26 | 15,800.00 | 16,500.00 | 15,150.00 | 15,150.00 | 13,990.40 | 36,568,814 |
| 2023-09-25 | 17,200.00 | 17,600.00 | 16,200.00 | 16,200.00 | 14,960.04 | 30,446,830 |
| 2023-09-22 | 17,700.00 | 17,800.00 | 16,950.00 | 17,400.00 | 16,068.19 | 39,499,206 |
| 2023-09-21 | 18,750.00 | 19,150.00 | 18,000.00 | 18,200.00 | 16,806.95 | 32,627,001 |
| 2023-09-20 | 17,200.00 | 18,500.00 | 16,600.00 | 18,500.00 | 17,083.99 | 43,484,985 |
| 2023-09-19 | 18,250.00 | 18,450.00 | 17,050.00 | 17,300.00 | 15,975.84 | 59,258,505 |
| 2023-09-18 | 18,900.00 | 18,900.00 | 18,050.00 | 18,150.00 | 16,760.78 | 30,949,723 |
| 2023-09-15 | 19,000.00 | 19,250.00 | 18,650.00 | 18,900.00 | 17,453.38 | 29,022,729 |
| 2023-09-14 | 19,600.00 | 19,800.00 | 18,600.00 | 18,700.00 | 17,268.68 | 83,479,611 |
| 2023-09-13 | 21,000.00 | 21,100.00 | 19,500.00 | 19,950.00 | 18,423.01 | 83,524,872 |
| 2023-09-12 | 20,150.00 | 20,950.00 | 19,650.00 | 20,950.00 | 19,346.47 | 61,948,391 |
| 2023-09-11 | 22,050.00 | 22,200.00 | 20,500.00 | 20,500.00 | 18,930.91 | 77,634,095 |
| 2023-09-08 | 21,600.00 | 22,250.00 | 21,400.00 | 22,000.00 | 20,316.10 | 56,972,965 |
| 2023-09-07 | 22,000.00 | 22,150.00 | 21,500.00 | 21,600.00 | 19,946.72 | 48,200,408 |
| 2023-09-06 | 21,300.00 | 21,800.00 | 21,000.00 | 21,800.00 | 20,131.41 | 50,331,234 |
| 2023-09-05 | 20,900.00 | 21,700.00 | 20,800.00 | 21,400.00 | 19,762.02 | 58,373,136 |
| 2023-08-31 | 20,100.00 | 20,500.00 | 20,000.00 | 20,450.00 | 18,884.74 | 41,834,558 |
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.