No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 20,500.00 | 20,600.00 | 19,500.00 | 20,050.00 | 18,515.35 | 72,756,019 |
| 2023-08-29 | 20,200.00 | 21,050.00 | 20,100.00 | 20,350.00 | 18,792.39 | 43,716,286 |
| 2023-08-28 | 19,600.00 | 20,100.00 | 19,350.00 | 20,000.00 | 18,469.18 | 40,814,590 |
| 2023-08-25 | 19,800.00 | 20,000.00 | 19,300.00 | 19,400.00 | 17,915.11 | 56,829,919 |
| 2023-08-24 | 18,800.00 | 19,950.00 | 18,550.00 | 19,800.00 | 18,284.49 | 55,657,475 |
| 2023-08-23 | 18,800.00 | 19,250.00 | 18,550.00 | 18,700.00 | 17,268.68 | 32,058,380 |
| 2023-08-22 | 18,550.00 | 18,900.00 | 17,300.00 | 18,500.00 | 17,083.99 | 59,048,099 |
| 2023-08-21 | 18,800.00 | 19,100.00 | 18,050.00 | 18,500.00 | 17,083.99 | 50,665,486 |
| 2023-08-18 | 20,450.00 | 20,500.00 | 19,250.00 | 19,250.00 | 17,776.59 | 82,047,706 |
| 2023-08-17 | 20,500.00 | 21,150.00 | 20,500.00 | 20,650.00 | 19,069.43 | 44,116,307 |
| 2023-08-16 | 20,650.00 | 20,900.00 | 20,300.00 | 20,650.00 | 19,069.43 | 44,384,968 |
| 2023-08-15 | 21,300.00 | 21,400.00 | 20,600.00 | 20,750.00 | 19,161.77 | 53,403,671 |
| 2023-08-14 | 21,200.00 | 21,700.00 | 21,050.00 | 21,250.00 | 19,623.50 | 48,341,073 |
| 2023-08-11 | 20,850.00 | 20,950.00 | 20,050.00 | 20,900.00 | 19,300.29 | 43,038,400 |
| 2023-08-10 | 19,900.00 | 21,100.00 | 19,900.00 | 20,600.00 | 19,023.26 | 66,921,972 |
| 2023-08-09 | 20,050.00 | 20,300.00 | 19,750.00 | 19,900.00 | 18,376.83 | 48,471,991 |
| 2023-08-08 | 20,500.00 | 20,700.00 | 20,050.00 | 20,350.00 | 18,792.39 | 47,916,471 |
| 2023-08-07 | 20,300.00 | 20,700.00 | 19,800.00 | 20,200.00 | 18,653.87 | 48,134,673 |
| 2023-08-04 | 19,550.00 | 19,800.00 | 19,050.00 | 19,800.00 | 18,284.49 | 86,220,393 |
| 2023-08-03 | 18,350.00 | 18,600.00 | 18,050.00 | 18,550.00 | 17,130.17 | 46,410,399 |
| 2023-08-02 | 17,750.00 | 18,500.00 | 17,700.00 | 18,350.00 | 16,945.47 | 46,866,835 |
| 2023-08-01 | 18,850.00 | 18,900.00 | 17,800.00 | 17,800.00 | 16,437.57 | 57,544,513 |
| 2023-07-31 | 18,150.00 | 18,850.00 | 17,700.00 | 18,850.00 | 17,407.20 | 61,285,665 |
| 2023-07-28 | 17,850.00 | 18,900.00 | 17,650.00 | 18,350.00 | 16,945.47 | 76,748,177 |
| 2023-07-27 | 17,300.00 | 18,150.00 | 17,200.00 | 17,850.00 | 16,483.74 | 77,068,170 |
| 2023-07-26 | 16,250.00 | 17,200.00 | 16,050.00 | 17,200.00 | 15,883.50 | 79,299,776 |
| 2023-07-25 | 16,500.00 | 16,900.00 | 16,050.00 | 16,200.00 | 14,960.04 | 45,992,185 |
| 2023-07-24 | 15,400.00 | 16,200.00 | 15,400.00 | 16,200.00 | 14,960.04 | 103,833,417 |
| 2023-07-21 | 14,800.00 | 15,200.00 | 14,700.00 | 15,150.00 | 13,990.40 | 37,565,714 |
| 2023-07-20 | 14,700.00 | 14,900.00 | 14,600.00 | 14,800.00 | 13,667.19 | 18,397,461 |
| 2023-07-19 | 15,100.00 | 15,200.00 | 14,650.00 | 14,700.00 | 13,574.85 | 37,563,333 |
| 2023-07-18 | 15,200.00 | 15,250.00 | 14,850.00 | 15,050.00 | 13,898.06 | 30,816,744 |
| 2023-07-17 | 15,300.00 | 15,500.00 | 15,100.00 | 15,350.00 | 14,175.10 | 39,994,084 |
| 2023-07-14 | 15,050.00 | 15,350.00 | 14,900.00 | 15,150.00 | 13,990.40 | 46,609,429 |
| 2023-07-13 | 14,700.00 | 15,150.00 | 14,600.00 | 14,950.00 | 13,805.71 | 33,033,518 |
| 2023-07-12 | 14,800.00 | 14,850.00 | 14,450.00 | 14,600.00 | 13,482.50 | 23,461,462 |
| 2023-07-11 | 15,000.00 | 15,050.00 | 14,650.00 | 14,700.00 | 13,574.85 | 19,207,024 |
| 2023-07-10 | 14,600.00 | 15,100.00 | 14,500.00 | 14,900.00 | 13,759.54 | 29,811,285 |
| 2023-07-07 | 14,250.00 | 14,550.00 | 14,250.00 | 14,500.00 | 13,390.16 | 21,093,952 |
| 2023-07-06 | 14,700.00 | 14,750.00 | 14,200.00 | 14,400.00 | 13,297.81 | 25,868,174 |
| 2023-07-05 | 15,000.00 | 15,100.00 | 14,700.00 | 14,700.00 | 13,574.85 | 26,040,571 |
| 2023-07-04 | 14,550.00 | 14,850.00 | 14,350.00 | 14,850.00 | 13,713.37 | 25,103,768 |
| 2023-07-03 | 15,000.00 | 15,050.00 | 14,500.00 | 14,550.00 | 13,436.33 | 32,605,778 |
| 2023-06-30 | 15,000.00 | 15,250.00 | 14,850.00 | 14,850.00 | 13,713.37 | 36,631,845 |
| 2023-06-29 | 15,800.00 | 15,800.00 | 15,000.00 | 15,000.00 | 13,851.89 | 42,470,322 |
| 2023-06-28 | 15,350.00 | 15,850.00 | 15,150.00 | 15,600.00 | 14,405.96 | 80,117,363 |
| 2023-06-27 | 15,000.00 | 15,350.00 | 14,850.00 | 15,000.00 | 13,851.89 | 50,263,625 |
| 2023-06-26 | 14,650.00 | 15,200.00 | 14,450.00 | 14,900.00 | 13,759.54 | 57,875,660 |
| 2023-06-23 | 14,800.00 | 14,850.00 | 14,300.00 | 14,500.00 | 13,390.16 | 33,692,237 |
| 2023-06-22 | 14,550.00 | 15,000.00 | 14,500.00 | 14,650.00 | 13,528.67 | 37,669,782 |
| 2023-06-21 | 14,600.00 | 14,600.00 | 14,250.00 | 14,500.00 | 13,390.16 | 31,124,933 |
| 2023-06-20 | 14,050.00 | 14,550.00 | 14,000.00 | 14,500.00 | 13,390.16 | 25,474,438 |
| 2023-06-19 | 14,900.00 | 15,000.00 | 14,000.00 | 14,000.00 | 12,928.43 | 78,207,043 |
| 2023-06-16 | 15,450.00 | 15,600.00 | 14,800.00 | 14,900.00 | 13,759.54 | 66,815,634 |
| 2023-06-15 | 15,200.00 | 15,450.00 | 15,050.00 | 15,250.00 | 14,082.75 | 36,173,561 |
| 2023-06-14 | 15,600.00 | 15,850.00 | 15,200.00 | 15,200.00 | 14,036.58 | 42,012,692 |
| 2023-06-13 | 14,700.00 | 15,600.00 | 14,450.00 | 15,600.00 | 14,405.96 | 84,085,493 |
| 2023-06-12 | 14,800.00 | 15,000.00 | 14,200.00 | 14,600.00 | 13,482.50 | 31,579,095 |
| 2023-06-09 | 14,250.00 | 14,700.00 | 14,150.00 | 14,600.00 | 13,482.50 | 33,383,614 |
| 2023-06-08 | 14,800.00 | 15,000.00 | 14,200.00 | 14,200.00 | 13,113.12 | 59,348,080 |
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.