No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 83,500.00 | 85,500.00 | 83,500.00 | 85,300.00 | 78,771.06 | 4,271,765 |
| 2022-09-14 | 83,000.00 | 83,900.00 | 82,000.00 | 83,500.00 | 77,108.83 | 5,180,955 |
| 2022-09-13 | 84,000.00 | 84,000.00 | 82,900.00 | 83,500.00 | 77,108.83 | 5,091,726 |
| 2022-09-12 | 84,900.00 | 84,900.00 | 83,700.00 | 83,900.00 | 77,478.21 | 5,186,803 |
| 2022-09-09 | 85,200.00 | 85,300.00 | 83,600.00 | 84,700.00 | 78,216.98 | 4,091,790 |
| 2022-09-08 | 83,800.00 | 86,100.00 | 83,000.00 | 85,000.00 | 78,494.02 | 6,725,258 |
| 2022-09-07 | 82,500.00 | 83,900.00 | 81,700.00 | 83,800.00 | 77,385.87 | 6,548,336 |
| 2022-09-06 | 81,000.00 | 82,400.00 | 80,800.00 | 82,100.00 | 75,815.99 | 3,435,994 |
| 2022-09-05 | 81,100.00 | 82,400.00 | 80,800.00 | 81,500.00 | 75,261.91 | 7,136,538 |
| 2022-08-31 | 82,300.00 | 82,900.00 | 81,200.00 | 81,900.00 | 75,631.29 | 3,907,807 |
| 2022-08-30 | 82,100.00 | 82,700.00 | 81,000.00 | 82,200.00 | 75,908.33 | 4,094,064 |
| 2022-08-29 | 82,100.00 | 82,900.00 | 81,500.00 | 82,100.00 | 75,815.99 | 3,281,792 |
| 2022-08-26 | 83,800.00 | 84,800.00 | 82,700.00 | 83,300.00 | 76,924.14 | 4,039,594 |
| 2022-08-25 | 83,400.00 | 84,900.00 | 82,900.00 | 83,600.00 | 77,201.17 | 3,994,330 |
| 2022-08-24 | 82,700.00 | 82,900.00 | 81,800.00 | 82,900.00 | 76,554.75 | 3,194,186 |
| 2022-08-23 | 80,600.00 | 82,500.00 | 80,500.00 | 82,000.00 | 75,723.64 | 4,881,104 |
| 2022-08-22 | 82,000.00 | 82,800.00 | 80,500.00 | 81,800.00 | 75,538.95 | 6,579,826 |
| 2022-08-19 | 83,100.00 | 84,000.00 | 82,300.00 | 82,300.00 | 76,000.68 | 4,303,818 |
| 2022-08-18 | 84,700.00 | 85,400.00 | 83,000.00 | 83,100.00 | 76,739.45 | 6,974,971 |
| 2022-08-17 | 83,000.00 | 84,900.00 | 82,600.00 | 84,400.00 | 77,939.94 | 5,439,332 |
| 2022-08-16 | 81,500.00 | 83,000.00 | 80,600.00 | 83,000.00 | 76,647.10 | 4,329,483 |
| 2022-08-15 | 82,000.00 | 82,000.00 | 79,000.00 | 81,800.00 | 75,538.95 | 5,933,236 |
| 2022-08-12 | 81,100.00 | 82,000.00 | 78,700.00 | 81,500.00 | 75,261.91 | 5,468,245 |
| 2022-08-11 | 84,000.00 | 84,200.00 | 81,100.00 | 81,300.00 | 75,077.22 | 6,605,274 |
| 2022-08-10 | 83,300.00 | 84,000.00 | 82,300.00 | 83,200.00 | 76,831.79 | 4,855,007 |
| 2022-08-09 | 82,000.00 | 83,600.00 | 81,000.00 | 83,300.00 | 76,924.14 | 5,310,035 |
| 2022-08-08 | 78,100.00 | 82,000.00 | 78,100.00 | 81,800.00 | 75,538.95 | 6,199,625 |
| 2022-08-05 | 78,500.00 | 82,400.00 | 78,400.00 | 80,900.00 | 74,707.84 | 5,924,464 |
| 2022-08-04 | 76,300.00 | 78,500.00 | 76,000.00 | 78,500.00 | 72,491.53 | 5,772,319 |
| 2022-08-03 | 75,000.00 | 76,400.00 | 75,000.00 | 76,200.00 | 70,367.58 | 6,239,367 |
| 2022-08-02 | 74,700.00 | 75,700.00 | 74,000.00 | 75,700.00 | 69,905.85 | 4,739,571 |
| 2022-08-01 | 74,000.00 | 74,700.00 | 74,000.00 | 74,700.00 | 68,982.39 | 6,258,146 |
| 2022-07-29 | 74,000.00 | 74,500.00 | 73,500.00 | 74,500.00 | 68,797.70 | 10,115,338 |
| 2022-07-28 | 73,900.00 | 74,000.00 | 73,500.00 | 74,000.00 | 68,335.97 | 4,185,676 |
| 2022-07-27 | 74,400.00 | 74,500.00 | 73,300.00 | 73,700.00 | 68,058.93 | 3,883,984 |
| 2022-07-26 | 73,200.00 | 73,900.00 | 73,200.00 | 73,900.00 | 68,243.62 | 3,173,720 |
| 2022-07-25 | 73,300.00 | 74,300.00 | 73,300.00 | 73,700.00 | 68,058.93 | 3,840,777 |
| 2022-07-22 | 74,500.00 | 74,500.00 | 73,400.00 | 73,900.00 | 68,243.62 | 3,771,580 |
| 2022-07-21 | 74,400.00 | 74,700.00 | 73,400.00 | 74,200.00 | 68,520.66 | 3,500,643 |
| 2022-07-20 | 73,800.00 | 74,000.00 | 73,100.00 | 73,900.00 | 68,243.62 | 2,358,524 |
| 2022-07-19 | 74,000.00 | 74,700.00 | 73,200.00 | 73,600.00 | 67,966.58 | 2,741,540 |
| 2022-07-18 | 73,800.00 | 73,800.00 | 73,100.00 | 73,600.00 | 67,966.58 | 2,861,957 |
| 2022-07-15 | 74,000.00 | 74,000.00 | 72,800.00 | 73,600.00 | 67,966.58 | 6,314,844 |
| 2022-07-14 | 73,600.00 | 73,700.00 | 73,000.00 | 73,700.00 | 68,058.93 | 3,517,427 |
| 2022-07-13 | 73,200.00 | 73,900.00 | 72,900.00 | 73,600.00 | 67,966.58 | 1,516,581 |
| 2022-07-12 | 73,300.00 | 73,700.00 | 72,900.00 | 73,400.00 | 67,781.89 | 3,700,543 |
| 2022-07-11 | 73,800.00 | 73,800.00 | 73,200.00 | 73,400.00 | 67,781.89 | 1,675,981 |
| 2022-07-08 | 74,000.00 | 74,900.00 | 73,200.00 | 73,800.00 | 68,151.28 | 2,129,494 |
| 2022-07-07 | 73,200.00 | 74,000.00 | 73,100.00 | 74,000.00 | 68,335.97 | 4,459,321 |
| 2022-07-06 | 74,000.00 | 74,000.00 | 73,100.00 | 73,400.00 | 67,781.89 | 1,974,637 |
| 2022-07-05 | 74,100.00 | 74,800.00 | 73,100.00 | 73,500.00 | 67,874.24 | 2,250,127 |
| 2022-07-04 | 74,500.00 | 75,000.00 | 73,400.00 | 74,000.00 | 68,335.97 | 3,057,433 |
| 2022-07-01 | 74,900.00 | 74,900.00 | 73,800.00 | 74,400.00 | 68,705.35 | 2,328,311 |
| 2022-06-30 | 76,000.00 | 76,000.00 | 74,400.00 | 74,500.00 | 68,797.70 | 3,845,866 |
| 2022-06-29 | 75,300.00 | 76,100.00 | 74,700.00 | 75,100.00 | 69,351.77 | 4,747,052 |
| 2022-06-28 | 77,500.00 | 77,500.00 | 74,600.00 | 75,100.00 | 69,351.77 | 12,338,176 |
| 2022-06-27 | 74,500.00 | 78,800.00 | 73,000.00 | 78,800.00 | 72,768.57 | 13,737,372 |
| 2022-06-24 | 72,000.00 | 75,800.00 | 72,000.00 | 74,000.00 | 68,335.97 | 6,735,430 |
| 2022-06-23 | 75,000.00 | 75,300.00 | 74,500.00 | 74,900.00 | 69,167.08 | 3,994,330 |
| 2022-06-22 | 76,000.00 | 76,100.00 | 74,900.00 | 75,500.00 | 69,721.16 | 3,774,937 |
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.