No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 17,900.00 | 18,900.00 | 17,900.00 | 17,900.00 | 16,529.92 | 73,564,182 |
| 2022-12-07 | 19,200.00 | 19,400.00 | 19,200.00 | 19,200.00 | 17,730.41 | 27,390,603 |
| 2022-12-06 | 21,100.00 | 21,200.00 | 20,600.00 | 20,600.00 | 19,023.26 | 56,644,310 |
| 2022-12-05 | 24,000.00 | 24,700.00 | 22,150.00 | 22,150.00 | 20,454.62 | 109,628,688 |
| 2022-12-02 | 23,350.00 | 24,050.00 | 22,300.00 | 23,800.00 | 21,978.32 | 50,306,078 |
| 2022-12-01 | 24,900.00 | 24,950.00 | 22,000.00 | 23,350.00 | 21,562.77 | 81,162,567 |
| 2022-11-30 | 23,350.00 | 23,350.00 | 23,000.00 | 23,350.00 | 21,562.77 | 103,020,331 |
| 2022-11-29 | 21,400.00 | 21,850.00 | 21,000.00 | 21,850.00 | 20,177.58 | 26,603,779 |
| 2022-11-28 | 19,050.00 | 21,200.00 | 19,050.00 | 20,450.00 | 18,884.74 | 112,896,734 |
| 2022-11-25 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 18,884.74 | 7,988,010 |
| 2022-11-24 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 20,269.93 | 3,547,640 |
| 2022-11-23 | 23,600.00 | 25,000.00 | 23,600.00 | 23,600.00 | 21,793.63 | 32,182,477 |
| 2022-11-22 | 25,350.00 | 28,300.00 | 25,350.00 | 25,350.00 | 23,409.69 | 139,330,491 |
| 2022-11-21 | 27,250.00 | 27,250.00 | 27,250.00 | 27,250.00 | 25,164.26 | 899,228 |
| 2022-11-18 | 29,250.00 | 29,250.00 | 29,250.00 | 29,250.00 | 27,011.18 | 1,394,431 |
| 2022-11-17 | 31,400.00 | 31,400.00 | 31,400.00 | 31,400.00 | 28,996.61 | 1,198,970 |
| 2022-11-16 | 33,750.00 | 33,750.00 | 33,750.00 | 33,750.00 | 31,166.74 | 490,222 |
| 2022-11-15 | 36,250.00 | 36,250.00 | 36,250.00 | 36,250.00 | 33,475.39 | 1,904,795 |
| 2022-11-14 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 35,968.73 | 482,425 |
| 2022-11-11 | 41,850.00 | 41,850.00 | 41,850.00 | 41,850.00 | 38,646.76 | 1,277,263 |
| 2022-11-10 | 44,950.00 | 44,950.00 | 44,950.00 | 44,950.00 | 41,509.48 | 736,948 |
| 2022-11-09 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 44,603.07 | 2,274,059 |
| 2022-11-08 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 47,927.52 | 1,725,144 |
| 2022-11-07 | 55,800.00 | 55,800.00 | 55,800.00 | 55,800.00 | 51,529.01 | 628,182 |
| 2022-11-04 | 59,900.00 | 59,900.00 | 59,900.00 | 59,900.00 | 55,315.20 | 1,047,908 |
| 2022-11-03 | 68,200.00 | 68,200.00 | 64,400.00 | 64,400.00 | 59,470.76 | 3,153,973 |
| 2022-11-02 | 70,000.00 | 70,000.00 | 66,000.00 | 69,200.00 | 63,903.36 | 2,181,039 |
| 2022-11-01 | 70,900.00 | 71,400.00 | 65,600.00 | 70,000.00 | 64,642.13 | 1,740,652 |
| 2022-10-31 | 71,200.00 | 71,900.00 | 67,500.00 | 70,000.00 | 64,642.13 | 3,979,494 |
| 2022-10-28 | 73,500.00 | 74,000.00 | 72,000.00 | 72,500.00 | 66,950.78 | 3,173,286 |
| 2022-10-27 | 74,900.00 | 74,900.00 | 73,100.00 | 73,900.00 | 68,243.62 | 1,175,797 |
| 2022-10-26 | 75,000.00 | 75,300.00 | 73,000.00 | 74,500.00 | 68,797.70 | 2,083,687 |
| 2022-10-25 | 74,200.00 | 75,000.00 | 70,500.00 | 75,000.00 | 69,259.43 | 2,832,503 |
| 2022-10-24 | 73,800.00 | 75,000.00 | 72,900.00 | 74,400.00 | 68,705.35 | 3,570,489 |
| 2022-10-21 | 75,000.00 | 75,000.00 | 73,000.00 | 75,000.00 | 69,259.43 | 2,214,717 |
| 2022-10-20 | 74,200.00 | 75,100.00 | 74,000.00 | 75,100.00 | 69,351.77 | 2,029,793 |
| 2022-10-19 | 75,000.00 | 75,000.00 | 74,000.00 | 75,000.00 | 69,259.43 | 6,132,270 |
| 2022-10-18 | 75,000.00 | 75,100.00 | 74,000.00 | 75,100.00 | 69,351.77 | 4,124,060 |
| 2022-10-17 | 76,000.00 | 76,000.00 | 73,000.00 | 75,000.00 | 69,259.43 | 3,524,899 |
| 2022-10-14 | 75,000.00 | 76,000.00 | 74,000.00 | 76,000.00 | 70,182.89 | 3,613,556 |
| 2022-10-13 | 75,000.00 | 75,900.00 | 72,800.00 | 75,500.00 | 69,721.16 | 2,004,204 |
| 2022-10-12 | 74,000.00 | 78,000.00 | 74,000.00 | 76,000.00 | 70,182.89 | 4,058,437 |
| 2022-10-11 | 75,800.00 | 75,800.00 | 71,100.00 | 75,000.00 | 69,259.43 | 5,859,816 |
| 2022-10-10 | 75,400.00 | 78,000.00 | 74,900.00 | 76,400.00 | 70,552.27 | 6,583,077 |
| 2022-10-07 | 80,100.00 | 80,200.00 | 77,400.00 | 79,000.00 | 72,953.26 | 4,723,112 |
| 2022-10-06 | 82,000.00 | 82,900.00 | 80,100.00 | 80,200.00 | 74,061.41 | 2,686,746 |
| 2022-10-05 | 82,000.00 | 82,600.00 | 81,300.00 | 82,000.00 | 75,723.64 | 3,185,415 |
| 2022-10-04 | 82,300.00 | 82,900.00 | 81,000.00 | 82,000.00 | 75,723.64 | 2,992,553 |
| 2022-10-03 | 84,000.00 | 85,000.00 | 81,000.00 | 82,000.00 | 75,723.64 | 3,383,258 |
| 2022-09-30 | 84,900.00 | 85,500.00 | 83,900.00 | 84,900.00 | 78,401.67 | 8,706,461 |
| 2022-09-29 | 85,000.00 | 85,400.00 | 83,900.00 | 84,800.00 | 78,309.33 | 6,463,091 |
| 2022-09-28 | 84,500.00 | 84,800.00 | 83,000.00 | 84,200.00 | 77,755.25 | 4,559,488 |
| 2022-09-27 | 84,600.00 | 84,900.00 | 84,000.00 | 84,500.00 | 78,032.29 | 3,640,226 |
| 2022-09-26 | 84,500.00 | 84,500.00 | 83,800.00 | 84,500.00 | 78,032.29 | 4,578,546 |
| 2022-09-23 | 84,600.00 | 85,200.00 | 83,800.00 | 84,500.00 | 78,032.29 | 4,744,336 |
| 2022-09-22 | 84,000.00 | 84,600.00 | 83,200.00 | 84,600.00 | 78,124.63 | 8,093,537 |
| 2022-09-21 | 84,700.00 | 84,700.00 | 84,000.00 | 84,600.00 | 78,124.63 | 9,648,918 |
| 2022-09-20 | 85,000.00 | 85,000.00 | 84,000.00 | 84,600.00 | 78,124.63 | 5,208,136 |
| 2022-09-19 | 86,700.00 | 86,800.00 | 84,800.00 | 85,000.00 | 78,494.02 | 5,889,054 |
| 2022-09-16 | 85,500.00 | 86,400.00 | 84,100.00 | 86,400.00 | 79,786.86 | 4,796,282 |
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.