No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 76,000.00 | 76,300.00 | 75,200.00 | 75,500.00 | 69,721.16 | 4,471,666 |
| 2022-06-20 | 76,900.00 | 76,900.00 | 75,200.00 | 75,500.00 | 69,721.16 | 4,257,146 |
| 2022-06-17 | 77,300.00 | 78,300.00 | 75,700.00 | 75,700.00 | 69,905.85 | 4,630,850 |
| 2022-06-16 | 77,000.00 | 78,300.00 | 76,400.00 | 77,500.00 | 71,568.07 | 3,944,192 |
| 2022-06-15 | 76,800.00 | 77,000.00 | 75,600.00 | 76,400.00 | 70,552.27 | 4,159,578 |
| 2022-06-14 | 76,100.00 | 77,000.00 | 76,000.00 | 76,600.00 | 70,736.96 | 3,492,521 |
| 2022-06-13 | 77,000.00 | 77,000.00 | 75,900.00 | 76,000.00 | 70,182.89 | 3,136,143 |
| 2022-06-10 | 76,900.00 | 77,500.00 | 76,300.00 | 77,000.00 | 71,106.35 | 4,697,690 |
| 2022-06-09 | 76,800.00 | 77,300.00 | 76,200.00 | 76,500.00 | 70,644.62 | 3,528,906 |
| 2022-06-08 | 76,900.00 | 77,400.00 | 76,000.00 | 76,400.00 | 70,552.27 | 3,568,323 |
| 2022-06-07 | 76,000.00 | 76,500.00 | 75,200.00 | 76,000.00 | 70,182.89 | 3,874,888 |
| 2022-06-06 | 76,100.00 | 77,100.00 | 75,500.00 | 76,300.00 | 70,459.92 | 6,629,352 |
| 2022-06-03 | 79,000.00 | 79,300.00 | 76,000.00 | 77,500.00 | 71,568.07 | 3,558,794 |
| 2022-06-02 | 78,100.00 | 79,900.00 | 78,100.00 | 78,900.00 | 72,860.92 | 4,011,439 |
| 2022-06-01 | 78,000.00 | 78,300.00 | 77,400.00 | 78,000.00 | 72,029.80 | 2,643,106 |
| 2022-05-31 | 78,000.00 | 78,500.00 | 77,700.00 | 78,000.00 | 72,029.80 | 3,038,467 |
| 2022-05-30 | 78,500.00 | 78,700.00 | 77,100.00 | 78,700.00 | 72,676.23 | 3,219,724 |
| 2022-05-27 | 78,000.00 | 79,500.00 | 77,300.00 | 78,400.00 | 72,399.19 | 3,693,396 |
| 2022-05-26 | 78,500.00 | 80,000.00 | 77,100.00 | 78,000.00 | 72,029.80 | 3,838,373 |
| 2022-05-25 | 78,000.00 | 78,900.00 | 76,900.00 | 78,900.00 | 72,860.92 | 4,681,854 |
| 2022-05-24 | 76,400.00 | 77,200.00 | 75,100.00 | 77,200.00 | 71,291.04 | 8,931,293 |
| 2022-05-23 | 77,500.00 | 77,600.00 | 76,000.00 | 76,400.00 | 70,552.27 | 3,378,335 |
| 2022-05-20 | 77,900.00 | 78,500.00 | 77,100.00 | 77,800.00 | 71,845.11 | 2,958,334 |
| 2022-05-19 | 76,900.00 | 78,300.00 | 75,000.00 | 78,000.00 | 72,029.80 | 3,171,229 |
| 2022-05-18 | 78,300.00 | 78,300.00 | 75,000.00 | 78,300.00 | 72,306.84 | 3,039,767 |
| 2022-05-17 | 75,000.00 | 78,300.00 | 74,100.00 | 78,300.00 | 72,306.84 | 2,988,438 |
| 2022-05-16 | 75,100.00 | 75,300.00 | 73,600.00 | 75,000.00 | 69,259.43 | 2,353,542 |
| 2022-05-13 | 75,000.00 | 77,300.00 | 72,500.00 | 75,000.00 | 69,259.43 | 4,360,778 |
| 2022-05-12 | 79,500.00 | 80,000.00 | 74,700.00 | 75,300.00 | 69,536.46 | 4,658,680 |
| 2022-05-11 | 80,100.00 | 80,700.00 | 78,100.00 | 78,700.00 | 72,676.23 | 3,127,727 |
| 2022-05-10 | 77,000.00 | 79,000.00 | 76,600.00 | 79,000.00 | 72,953.26 | 3,681,809 |
| 2022-05-09 | 80,400.00 | 80,500.00 | 78,200.00 | 78,500.00 | 72,491.53 | 3,845,541 |
| 2022-05-06 | 81,000.00 | 81,000.00 | 79,800.00 | 80,800.00 | 74,615.49 | 5,384,429 |
| 2022-05-05 | 81,000.00 | 81,700.00 | 80,100.00 | 81,200.00 | 74,984.87 | 3,760,318 |
| 2022-05-04 | 82,000.00 | 82,300.00 | 80,000.00 | 80,500.00 | 74,338.45 | 3,302,908 |
| 2022-04-29 | 81,900.00 | 82,800.00 | 80,800.00 | 82,000.00 | 75,723.64 | 4,783,103 |
| 2022-04-28 | 81,300.00 | 82,000.00 | 80,600.00 | 81,700.00 | 75,446.60 | 3,712,966 |
| 2022-04-27 | 81,000.00 | 81,300.00 | 79,900.00 | 81,300.00 | 75,077.22 | 2,741,865 |
| 2022-04-26 | 80,100.00 | 82,000.00 | 79,200.00 | 81,000.00 | 74,800.18 | 5,120,964 |
| 2022-04-25 | 82,200.00 | 82,200.00 | 79,000.00 | 80,100.00 | 73,969.07 | 4,955,577 |
| 2022-04-22 | 80,500.00 | 81,200.00 | 80,100.00 | 81,000.00 | 74,800.18 | 3,599,402 |
| 2022-04-21 | 81,000.00 | 81,100.00 | 79,600.00 | 80,100.00 | 73,969.07 | 6,055,670 |
| 2022-04-20 | 82,300.00 | 82,500.00 | 80,600.00 | 81,400.00 | 75,169.56 | 7,573,262 |
| 2022-04-19 | 82,500.00 | 82,800.00 | 81,600.00 | 82,000.00 | 75,723.64 | 3,876,729 |
| 2022-04-18 | 83,000.00 | 83,500.00 | 81,700.00 | 82,200.00 | 75,908.33 | 4,590,675 |
| 2022-04-15 | 84,200.00 | 85,100.00 | 84,100.00 | 84,100.00 | 77,662.90 | 3,742,451 |
| 2022-04-14 | 86,500.00 | 87,800.00 | 84,000.00 | 85,000.00 | 78,494.02 | 11,775,931 |
| 2022-04-13 | 85,700.00 | 87,800.00 | 84,400.00 | 86,500.00 | 79,879.21 | 7,152,027 |
| 2022-04-12 | 85,500.00 | 86,400.00 | 84,700.00 | 85,000.00 | 78,494.02 | 5,379,092 |
| 2022-04-08 | 83,800.00 | 86,400.00 | 83,700.00 | 85,400.00 | 78,863.40 | 7,721,945 |
| 2022-04-07 | 85,700.00 | 86,000.00 | 84,200.00 | 84,600.00 | 78,124.63 | 7,106,910 |
| 2022-04-06 | 88,200.00 | 88,300.00 | 84,800.00 | 86,300.00 | 79,694.51 | 8,453,160 |
| 2022-04-05 | 85,800.00 | 88,000.00 | 84,600.00 | 87,700.00 | 80,987.36 | 7,279,695 |
| 2022-04-04 | 82,800.00 | 87,600.00 | 82,600.00 | 86,500.00 | 79,879.21 | 7,530,708 |
| 2022-04-01 | 80,100.00 | 82,600.00 | 78,700.00 | 82,600.00 | 76,277.72 | 5,650,603 |
| 2022-03-31 | 80,000.00 | 81,000.00 | 79,900.00 | 80,100.00 | 73,969.07 | 3,115,352 |
| 2022-03-30 | 82,400.00 | 82,500.00 | 79,800.00 | 80,000.00 | 73,876.72 | 7,000,094 |
| 2022-03-29 | 82,500.00 | 83,300.00 | 82,100.00 | 82,500.00 | 76,185.37 | 4,488,884 |
| 2022-03-28 | 83,500.00 | 83,500.00 | 82,200.00 | 82,500.00 | 76,185.37 | 7,100,153 |
| 2022-03-25 | 82,800.00 | 85,300.00 | 82,800.00 | 83,600.00 | 77,201.17 | 7,563,519 |
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.