No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 10,800.00 | 10,900.00 | 10,600.00 | 10,650.00 | 9,834.84 | 8,373,734 |
| 2023-03-09 | 11,150.00 | 11,200.00 | 10,850.00 | 10,950.00 | 10,111.88 | 8,105,395 |
| 2023-03-08 | 10,750.00 | 11,150.00 | 10,550.00 | 11,050.00 | 10,204.22 | 15,737,027 |
| 2023-03-07 | 11,400.00 | 11,550.00 | 10,800.00 | 10,850.00 | 10,019.53 | 17,545,229 |
| 2023-03-06 | 11,050.00 | 11,050.00 | 11,000.00 | 11,050.00 | 10,204.22 | 14,695,400 |
| 2023-03-03 | 10,600.00 | 10,600.00 | 10,150.00 | 10,350.00 | 9,557.80 | 7,752,374 |
| 2023-03-02 | 10,250.00 | 10,650.00 | 10,250.00 | 10,350.00 | 9,557.80 | 7,808,793 |
| 2023-03-01 | 10,550.00 | 10,600.00 | 10,050.00 | 10,250.00 | 9,465.46 | 10,979,264 |
| 2023-02-28 | 10,900.00 | 11,000.00 | 10,600.00 | 10,600.00 | 9,788.67 | 8,090,559 |
| 2023-02-27 | 11,600.00 | 11,600.00 | 10,750.00 | 10,750.00 | 9,927.18 | 15,351,195 |
| 2023-02-24 | 11,950.00 | 12,100.00 | 11,400.00 | 11,400.00 | 10,527.43 | 11,227,894 |
| 2023-02-23 | 11,800.00 | 11,900.00 | 11,200.00 | 11,800.00 | 10,896.82 | 17,598,507 |
| 2023-02-22 | 12,300.00 | 12,550.00 | 12,000.00 | 12,000.00 | 11,081.51 | 29,662,173 |
| 2023-02-21 | 12,950.00 | 13,300.00 | 12,750.00 | 12,850.00 | 11,866.45 | 30,275,193 |
| 2023-02-20 | 11,850.00 | 12,450.00 | 11,800.00 | 12,450.00 | 11,497.06 | 26,458,131 |
| 2023-02-17 | 11,600.00 | 12,250.00 | 11,200.00 | 11,650.00 | 10,758.30 | 25,451,698 |
| 2023-02-16 | 11,500.00 | 11,500.00 | 11,250.00 | 11,500.00 | 10,619.78 | 14,132,517 |
| 2023-02-15 | 11,150.00 | 11,850.00 | 11,150.00 | 11,150.00 | 10,296.57 | 56,048,181 |
| 2023-02-14 | 11,950.00 | 12,300.00 | 11,950.00 | 11,950.00 | 11,035.34 | 20,434,909 |
| 2023-02-13 | 12,800.00 | 13,200.00 | 12,800.00 | 12,800.00 | 11,820.28 | 21,598,035 |
| 2023-02-10 | 14,150.00 | 14,200.00 | 13,700.00 | 13,750.00 | 12,697.56 | 23,241,139 |
| 2023-02-09 | 14,350.00 | 14,500.00 | 14,000.00 | 14,150.00 | 13,066.95 | 9,202,033 |
| 2023-02-08 | 14,800.00 | 14,900.00 | 13,900.00 | 14,300.00 | 13,205.46 | 14,847,870 |
| 2023-02-07 | 15,350.00 | 15,600.00 | 14,550.00 | 14,600.00 | 13,482.50 | 21,938,277 |
| 2023-02-06 | 14,900.00 | 15,750.00 | 14,600.00 | 15,400.00 | 14,221.27 | 22,186,258 |
| 2023-02-03 | 14,450.00 | 14,950.00 | 14,300.00 | 14,950.00 | 13,805.71 | 23,068,268 |
| 2023-02-02 | 14,850.00 | 14,850.00 | 14,050.00 | 14,200.00 | 13,113.12 | 12,409,322 |
| 2023-02-01 | 14,350.00 | 15,150.00 | 14,300.00 | 14,550.00 | 13,436.33 | 36,408,331 |
| 2023-01-31 | 14,300.00 | 14,400.00 | 14,050.00 | 14,200.00 | 13,113.12 | 11,399,639 |
| 2023-01-30 | 13,950.00 | 14,450.00 | 13,650.00 | 13,950.00 | 12,882.25 | 15,174,469 |
| 2023-01-27 | 14,000.00 | 14,300.00 | 13,850.00 | 13,950.00 | 12,882.25 | 12,651,780 |
| 2023-01-19 | 14,150.00 | 14,200.00 | 13,950.00 | 14,050.00 | 12,974.60 | 13,505,310 |
| 2023-01-18 | 14,100.00 | 14,250.00 | 14,000.00 | 14,150.00 | 13,066.95 | 12,122,140 |
| 2023-01-17 | 13,900.00 | 14,100.00 | 13,700.00 | 14,000.00 | 12,928.43 | 10,880,829 |
| 2023-01-16 | 14,300.00 | 14,350.00 | 13,650.00 | 13,650.00 | 12,605.22 | 18,139,082 |
| 2023-01-13 | 15,200.00 | 15,200.00 | 14,250.00 | 14,300.00 | 13,205.46 | 15,670,105 |
| 2023-01-12 | 15,200.00 | 15,700.00 | 14,700.00 | 14,950.00 | 13,805.71 | 16,066,874 |
| 2023-01-11 | 14,100.00 | 14,900.00 | 14,050.00 | 14,900.00 | 13,759.54 | 30,687,013 |
| 2023-01-10 | 14,050.00 | 14,150.00 | 13,800.00 | 13,950.00 | 12,882.25 | 9,283,790 |
| 2023-01-09 | 13,900.00 | 14,250.00 | 13,700.00 | 13,850.00 | 12,789.91 | 21,609,080 |
| 2023-01-06 | 13,700.00 | 14,400.00 | 13,600.00 | 13,600.00 | 12,559.04 | 17,403,696 |
| 2023-01-05 | 14,000.00 | 14,250.00 | 13,500.00 | 13,700.00 | 12,651.39 | 15,074,518 |
| 2023-01-04 | 14,650.00 | 14,700.00 | 14,000.00 | 14,000.00 | 12,928.43 | 16,804,644 |
| 2023-01-03 | 14,000.00 | 14,700.00 | 13,850.00 | 14,650.00 | 13,528.67 | 13,207,841 |
| 2022-12-30 | 14,800.00 | 14,900.00 | 14,000.00 | 14,000.00 | 12,928.43 | 11,467,970 |
| 2022-12-29 | 14,050.00 | 15,350.00 | 14,050.00 | 14,650.00 | 13,528.67 | 34,187,008 |
| 2022-12-28 | 14,500.00 | 14,600.00 | 13,800.00 | 14,350.00 | 13,251.64 | 14,966,771 |
| 2022-12-27 | 13,200.00 | 14,400.00 | 13,100.00 | 14,400.00 | 13,297.81 | 29,463,679 |
| 2022-12-26 | 15,200.00 | 15,200.00 | 14,050.00 | 14,050.00 | 12,974.60 | 13,063,709 |
| 2022-12-23 | 15,500.00 | 15,900.00 | 15,100.00 | 15,100.00 | 13,944.23 | 12,314,353 |
| 2022-12-22 | 15,200.00 | 15,700.00 | 14,200.00 | 15,500.00 | 14,313.61 | 32,262,069 |
| 2022-12-21 | 16,200.00 | 16,600.00 | 15,200.00 | 15,200.00 | 14,036.58 | 37,155,737 |
| 2022-12-20 | 17,250.00 | 17,600.00 | 16,300.00 | 16,300.00 | 15,052.38 | 39,992,896 |
| 2022-12-19 | 18,200.00 | 18,900.00 | 17,500.00 | 17,500.00 | 16,160.53 | 25,812,190 |
| 2022-12-16 | 17,300.00 | 18,200.00 | 17,300.00 | 18,200.00 | 16,806.95 | 22,082,192 |
| 2022-12-15 | 18,250.00 | 18,600.00 | 17,700.00 | 17,900.00 | 16,529.92 | 23,114,397 |
| 2022-12-14 | 18,700.00 | 19,000.00 | 18,200.00 | 18,500.00 | 17,083.99 | 31,736,980 |
| 2022-12-13 | 19,000.00 | 19,000.00 | 17,050.00 | 18,200.00 | 16,806.95 | 59,739,631 |
| 2022-12-12 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,437.57 | 16,062,391 |
| 2022-12-09 | 16,650.00 | 17,700.00 | 16,650.00 | 16,650.00 | 15,375.59 | 82,013,892 |
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.