No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 117,000.04 | 117,900.04 | 114,500.04 | 116,700.04 | 82,265.42 | 9,672,581 |
| 2021-12-21 | 115,300.04 | 117,000.04 | 114,400.04 | 116,600.04 | 82,194.93 | 8,726,403 |
| 2021-12-20 | 114,900.04 | 115,500.04 | 113,900.04 | 115,300.04 | 81,278.52 | 4,357,733 |
| 2021-12-17 | 115,100.04 | 116,700.04 | 113,900.04 | 115,200.04 | 81,208.02 | 8,193,712 |
| 2021-12-16 | 115,800.04 | 117,000.04 | 114,000.04 | 115,000.04 | 81,067.04 | 8,773,628 |
| 2021-12-15 | 113,100.04 | 115,000.04 | 112,000.03 | 115,000.04 | 81,067.04 | 4,873,103 |
| 2021-12-14 | 111,200.03 | 114,100.04 | 111,100.03 | 113,100.04 | 79,727.67 | 7,468,109 |
| 2021-12-13 | 113,000.04 | 114,000.04 | 111,000.03 | 112,100.03 | 79,022.74 | 6,139,610 |
| 2021-12-10 | 115,500.04 | 115,700.04 | 113,000.04 | 113,000.04 | 79,657.18 | 4,099,835 |
| 2021-12-09 | 114,000.04 | 115,800.04 | 113,500.04 | 115,000.04 | 81,067.04 | 8,593,752 |
| 2021-12-08 | 113,000.04 | 114,000.04 | 111,500.03 | 113,900.04 | 80,291.61 | 5,143,484 |
| 2021-12-07 | 111,200.03 | 112,900.04 | 110,000.03 | 112,600.04 | 79,375.20 | 5,090,855 |
| 2021-12-06 | 110,000.03 | 113,400.04 | 109,000.03 | 111,000.03 | 78,247.32 | 8,761,002 |
| 2021-12-03 | 116,500.04 | 116,500.04 | 110,700.03 | 111,000.03 | 78,247.32 | 7,737,497 |
| 2021-12-02 | 116,000.04 | 116,800.04 | 113,100.04 | 114,300.04 | 80,573.59 | 6,305,016 |
| 2021-12-01 | 111,000.03 | 115,000.04 | 110,500.03 | 114,000.04 | 80,362.11 | 5,799,435 |
| 2021-11-30 | 111,000.03 | 111,900.03 | 108,100.03 | 110,000.03 | 77,542.38 | 7,653,092 |
| 2021-11-29 | 107,400.03 | 110,700.03 | 107,400.03 | 110,200.03 | 77,683.37 | 5,686,685 |
| 2021-11-26 | 109,200.03 | 112,900.04 | 109,100.03 | 110,700.03 | 78,035.84 | 8,070,580 |
| 2021-11-25 | 107,000.03 | 109,800.03 | 106,700.03 | 109,000.03 | 76,837.45 | 6,718,532 |
| 2021-11-24 | 107,200.03 | 108,000.03 | 105,800.03 | 106,400.03 | 75,004.63 | 4,683,439 |
| 2021-11-23 | 102,200.03 | 106,200.03 | 102,200.03 | 106,200.03 | 74,863.65 | 4,599,175 |
| 2021-11-22 | 102,500.03 | 102,700.03 | 101,400.03 | 102,100.03 | 71,973.43 | 3,287,841 |
| 2021-11-19 | 102,600.03 | 103,000.03 | 101,500.03 | 102,200.03 | 72,043.92 | 4,269,497 |
| 2021-11-18 | 103,600.03 | 103,600.03 | 102,400.03 | 102,700.03 | 72,396.39 | 4,135,867 |
| 2021-11-17 | 104,100.03 | 104,100.03 | 103,000.03 | 103,200.03 | 72,748.86 | 3,261,029 |
| 2021-11-16 | 103,600.03 | 104,600.03 | 103,100.03 | 103,100.03 | 72,678.36 | 12,457,110 |
| 2021-11-15 | 106,800.03 | 106,800.03 | 103,600.03 | 103,600.03 | 73,030.83 | 3,797,252 |
| 2021-11-12 | 106,000.03 | 107,000.03 | 105,000.03 | 106,000.03 | 74,722.66 | 2,161,347 |
| 2021-11-11 | 105,000.03 | 107,900.03 | 104,000.03 | 105,500.03 | 74,370.20 | 4,486,398 |
| 2021-11-10 | 103,600.03 | 104,600.03 | 103,000.03 | 104,000.03 | 73,312.80 | 2,994,620 |
| 2021-11-09 | 104,500.03 | 104,900.03 | 103,000.03 | 103,000.03 | 72,607.87 | 5,929,235 |
| 2021-11-08 | 105,300.03 | 105,800.03 | 104,400.03 | 104,600.03 | 73,735.76 | 4,168,069 |
| 2021-11-05 | 104,000.03 | 105,800.03 | 103,600.03 | 105,000.03 | 74,017.73 | 4,733,231 |
| 2021-11-04 | 105,500.03 | 106,300.03 | 104,000.03 | 104,000.03 | 73,312.80 | 4,788,555 |
| 2021-11-03 | 108,000.03 | 108,100.03 | 105,100.03 | 105,200.03 | 74,158.72 | 8,559,422 |
| 2021-11-02 | 107,900.03 | 109,000.03 | 107,700.03 | 108,100.03 | 76,203.02 | 12,415,545 |
| 2021-11-01 | 110,700.03 | 110,900.03 | 109,000.03 | 109,600.03 | 77,260.41 | 5,426,065 |
| 2021-10-29 | 109,300.03 | 112,000.03 | 108,900.03 | 109,300.03 | 77,048.93 | 10,100,283 |
| 2021-10-28 | 104,000.03 | 110,000.03 | 103,700.03 | 107,800.03 | 75,991.54 | 11,379,415 |
| 2021-10-27 | 103,300.03 | 104,500.03 | 102,700.03 | 103,900.03 | 73,242.31 | 2,870,069 |
| 2021-10-26 | 104,000.03 | 104,700.03 | 102,600.03 | 103,300.03 | 72,819.35 | 4,449,089 |
| 2021-10-25 | 103,600.03 | 104,900.03 | 103,000.03 | 103,800.03 | 73,171.81 | 4,738,338 |
| 2021-10-22 | 102,000.03 | 103,900.03 | 101,900.03 | 103,300.03 | 72,819.35 | 2,999,302 |
| 2021-10-21 | 102,500.03 | 102,600.03 | 101,700.03 | 102,000.03 | 71,902.94 | 4,259,567 |
| 2021-10-20 | 102,600.03 | 103,800.03 | 101,500.03 | 102,300.03 | 72,114.42 | 4,119,553 |
← NewerPage 21 of 21 · 1,246 trading days
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.