No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 84,000.00 | 84,500.00 | 82,400.00 | 82,800.00 | 76,462.41 | 8,552,735 |
| 2022-03-23 | 85,500.00 | 85,700.00 | 83,300.00 | 83,800.00 | 77,385.87 | 8,949,287 |
| 2022-03-22 | 85,000.00 | 86,700.00 | 83,500.00 | 84,100.00 | 77,662.90 | 9,169,221 |
| 2022-03-21 | 77,300.00 | 82,400.00 | 76,600.00 | 82,400.00 | 76,093.02 | 9,253,686 |
| 2022-03-18 | 76,800.00 | 77,100.00 | 75,200.00 | 77,100.00 | 71,198.69 | 6,338,884 |
| 2022-03-17 | 77,400.00 | 78,500.00 | 76,500.00 | 76,600.00 | 70,736.96 | 4,896,915 |
| 2022-03-16 | 76,900.00 | 78,400.00 | 76,200.00 | 77,400.00 | 71,475.73 | 5,045,270 |
| 2022-03-15 | 75,800.00 | 77,200.00 | 75,500.00 | 76,600.00 | 70,736.96 | 5,784,837 |
| 2022-03-14 | 76,700.00 | 77,400.00 | 75,400.00 | 76,500.00 | 70,644.62 | 6,398,876 |
| 2022-03-11 | 78,000.00 | 78,400.00 | 76,500.00 | 77,200.00 | 71,291.04 | 5,482,214 |
| 2022-03-10 | 77,000.00 | 79,500.00 | 76,400.00 | 77,000.00 | 71,106.35 | 6,904,042 |
| 2022-03-09 | 76,400.00 | 76,800.00 | 75,500.00 | 76,500.00 | 70,644.62 | 5,156,807 |
| 2022-03-08 | 75,600.00 | 76,400.00 | 75,100.00 | 76,000.00 | 70,182.89 | 4,884,570 |
| 2022-03-07 | 76,500.00 | 76,900.00 | 75,500.00 | 76,000.00 | 70,182.89 | 6,892,022 |
| 2022-03-04 | 78,900.00 | 79,000.00 | 77,000.00 | 77,000.00 | 71,106.35 | 5,788,237 |
| 2022-03-03 | 76,700.00 | 78,000.00 | 76,200.00 | 78,000.00 | 72,029.80 | 4,546,168 |
| 2022-03-02 | 75,300.00 | 77,800.00 | 75,200.00 | 76,400.00 | 70,552.27 | 5,317,399 |
| 2022-03-01 | 75,300.00 | 76,000.00 | 74,800.00 | 75,400.00 | 69,628.81 | 5,264,121 |
| 2022-02-28 | 76,500.00 | 76,600.00 | 75,000.00 | 75,300.00 | 69,536.46 | 5,176,407 |
| 2022-02-25 | 76,500.00 | 76,500.00 | 74,400.00 | 76,300.00 | 70,459.92 | 4,838,764 |
| 2022-02-24 | 77,400.00 | 77,400.00 | 75,800.00 | 76,000.00 | 70,182.89 | 3,819,011 |
| 2022-02-23 | 78,000.00 | 78,100.00 | 77,400.00 | 77,400.00 | 71,475.73 | 3,860,052 |
| 2022-02-22 | 77,500.00 | 78,500.00 | 77,400.00 | 78,100.00 | 72,122.15 | 4,324,177 |
| 2022-02-21 | 78,500.00 | 78,600.00 | 78,000.00 | 78,500.00 | 72,491.53 | 4,908,935 |
| 2022-02-18 | 78,200.00 | 78,800.00 | 77,600.00 | 78,500.00 | 72,491.53 | 4,871,142 |
| 2022-02-17 | 78,200.00 | 79,000.00 | 77,300.00 | 79,000.00 | 72,953.26 | 5,625,263 |
| 2022-02-16 | 79,900.00 | 79,900.00 | 77,800.00 | 78,100.00 | 72,122.15 | 4,700,154 |
| 2022-02-15 | 78,000.00 | 79,600.00 | 77,500.00 | 79,000.00 | 72,953.26 | 5,191,568 |
| 2022-02-14 | 78,000.00 | 78,400.00 | 76,700.00 | 78,000.00 | 72,029.80 | 4,455,422 |
| 2022-02-11 | 78,500.00 | 78,500.00 | 77,700.00 | 78,100.00 | 72,122.15 | 3,464,041 |
| 2022-02-10 | 79,100.00 | 79,100.00 | 78,000.00 | 78,500.00 | 72,491.53 | 5,676,375 |
| 2022-02-09 | 79,700.00 | 79,800.00 | 78,300.00 | 79,000.00 | 72,953.26 | 5,044,837 |
| 2022-02-08 | 80,000.00 | 80,000.00 | 79,100.00 | 79,200.00 | 73,137.96 | 3,555,870 |
| 2022-02-07 | 79,500.00 | 82,000.00 | 79,500.00 | 80,000.00 | 73,876.72 | 3,815,979 |
| 2022-01-28 | 79,500.00 | 79,900.00 | 78,600.00 | 79,900.00 | 73,784.38 | 3,730,106 |
| 2022-01-27 | 79,200.00 | 80,000.00 | 78,500.00 | 79,000.00 | 72,953.26 | 5,150,201 |
| 2022-01-26 | 79,700.00 | 79,700.00 | 78,300.00 | 79,400.00 | 73,322.65 | 3,433,504 |
| 2022-01-25 | 78,200.00 | 79,800.00 | 77,800.00 | 79,000.00 | 72,953.26 | 3,095,210 |
| 2022-01-24 | 78,500.00 | 80,000.00 | 78,100.00 | 78,100.00 | 72,122.15 | 3,080,050 |
| 2022-01-21 | 80,200.00 | 80,200.00 | 78,600.00 | 80,000.00 | 73,876.72 | 3,717,328 |
| 2022-01-20 | 79,500.00 | 80,200.00 | 78,300.00 | 80,200.00 | 74,061.41 | 5,159,298 |
| 2022-01-19 | 79,500.00 | 80,000.00 | 78,100.00 | 80,000.00 | 73,876.72 | 3,683,650 |
| 2022-01-18 | 80,000.00 | 80,100.00 | 79,100.00 | 80,100.00 | 73,969.07 | 3,993,247 |
| 2022-01-17 | 82,000.00 | 83,000.00 | 78,800.00 | 80,000.00 | 73,876.72 | 3,808,507 |
| 2022-01-14 | 82,100.00 | 83,500.00 | 81,700.00 | 82,000.00 | 75,723.64 | 4,224,118 |
| 2022-01-13 | 84,000.00 | 84,000.00 | 82,200.00 | 83,500.00 | 77,108.83 | 3,474,112 |
| 2022-01-12 | 83,600.00 | 84,500.00 | 82,400.00 | 83,800.00 | 77,385.87 | 3,005,764 |
| 2022-01-11 | 83,900.00 | 85,000.00 | 82,300.00 | 84,500.00 | 78,032.29 | 3,590,414 |
| 2022-01-10 | 86,400.00 | 88,000.00 | 83,900.00 | 83,900.00 | 77,478.21 | 3,862,110 |
| 2022-01-07 | 88,200.00 | 88,600.00 | 86,400.00 | 86,400.00 | 79,786.86 | 4,247,292 |
| 2022-01-06 | 88,500.00 | 90,000.00 | 87,800.00 | 88,200.00 | 81,449.09 | 3,474,328 |
| 2022-01-05 | 89,000.00 | 89,100.00 | 87,800.00 | 89,100.00 | 82,280.20 | 3,130,946 |
| 2022-01-04 | 90,500.00 | 90,500.00 | 88,500.00 | 89,000.00 | 82,187.85 | 2,746,413 |
| 2021-12-31 | 86,300.00 | 91,000.00 | 86,100.00 | 91,000.00 | 84,034.77 | 3,153,253 |
| 2021-12-30 | 87,000.00 | 87,200.00 | 85,700.00 | 86,300.00 | 79,694.51 | 1,605,810 |
| 2021-12-29 | 87,100.00 | 87,800.00 | 85,100.00 | 87,000.00 | 80,340.94 | 2,110,326 |
| 2021-12-28 | 89,400.00 | 89,400.00 | 87,000.00 | 87,000.00 | 80,340.94 | 1,967,277 |
| 2021-12-27 | 88,900.00 | 89,900.00 | 87,800.00 | 89,000.00 | 82,187.85 | 1,131,507 |
| 2021-12-24 | 89,800.00 | 89,800.00 | 87,000.00 | 88,900.00 | 82,095.51 | 3,778,186 |
| 2021-12-23 | 116,000.04 | 117,500.04 | 111,500.03 | 113,000.04 | 79,657.18 | 16,179,603 |
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.