No Va Land Investment Group Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 10,550.00 | 10,750.00 | 10,500.00 | 10,650.00 | 9,834.84 | 5,720,016 |
| 2024-11-08 | 10,900.00 | 10,900.00 | 10,650.00 | 10,700.00 | 9,881.01 | 4,369,008 |
| 2024-11-07 | 10,550.00 | 11,050.00 | 10,450.00 | 10,800.00 | 9,973.36 | 19,679,142 |
| 2024-11-06 | 10,350.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,603.97 | 3,105,390 |
| 2024-11-05 | 10,250.00 | 10,500.00 | 10,250.00 | 10,300.00 | 9,511.63 | 4,544,219 |
| 2024-11-04 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 9,419.28 | 5,576,642 |
| 2024-11-01 | 10,500.00 | 10,650.00 | 10,350.00 | 10,350.00 | 9,557.80 | 5,102,988 |
| 2024-10-31 | 10,850.00 | 10,850.00 | 10,500.00 | 10,500.00 | 9,696.32 | 6,646,857 |
| 2024-10-30 | 10,500.00 | 10,900.00 | 10,350.00 | 10,700.00 | 9,881.01 | 12,942,751 |
| 2024-10-29 | 10,500.00 | 10,600.00 | 10,350.00 | 10,350.00 | 9,557.80 | 4,225,201 |
| 2024-10-28 | 10,300.00 | 10,600.00 | 10,250.00 | 10,350.00 | 9,557.80 | 5,984,131 |
| 2024-10-25 | 10,100.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,419.28 | 3,537,894 |
| 2024-10-24 | 10,250.00 | 10,350.00 | 10,150.00 | 10,150.00 | 9,373.11 | 3,313,303 |
| 2024-10-23 | 10,150.00 | 10,350.00 | 10,100.00 | 10,250.00 | 9,465.46 | 5,429,586 |
| 2024-10-22 | 10,200.00 | 10,350.00 | 10,150.00 | 10,150.00 | 9,373.11 | 6,054,519 |
| 2024-10-21 | 10,400.00 | 10,400.00 | 10,250.00 | 10,250.00 | 9,465.46 | 4,461,487 |
| 2024-10-18 | 10,550.00 | 10,550.00 | 10,350.00 | 10,350.00 | 9,557.80 | 3,197,435 |
| 2024-10-17 | 10,200.00 | 10,500.00 | 10,050.00 | 10,450.00 | 9,650.15 | 12,765,591 |
| 2024-10-16 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 9,419.28 | 9,451,313 |
| 2024-10-15 | 10,650.00 | 10,750.00 | 10,450.00 | 10,450.00 | 9,650.15 | 7,573,807 |
| 2024-10-14 | 10,850.00 | 10,900.00 | 10,550.00 | 10,650.00 | 9,834.84 | 7,591,133 |
| 2024-10-11 | 10,750.00 | 10,850.00 | 10,700.00 | 10,800.00 | 9,973.36 | 5,691,861 |
| 2024-10-10 | 10,800.00 | 10,900.00 | 10,750.00 | 10,800.00 | 9,973.36 | 4,458,996 |
| 2024-10-09 | 10,700.00 | 10,850.00 | 10,700.00 | 10,750.00 | 9,927.18 | 3,788,907 |
| 2024-10-08 | 10,800.00 | 10,900.00 | 10,500.00 | 10,700.00 | 9,881.01 | 8,464,263 |
| 2024-10-07 | 10,900.00 | 11,000.00 | 10,750.00 | 10,800.00 | 9,973.36 | 5,796,900 |
| 2024-10-04 | 10,850.00 | 11,000.00 | 10,850.00 | 10,850.00 | 10,019.53 | 5,831,120 |
| 2024-10-03 | 11,000.00 | 11,100.00 | 10,800.00 | 10,850.00 | 10,019.53 | 15,761,392 |
| 2024-10-02 | 11,150.00 | 11,200.00 | 11,000.00 | 11,050.00 | 10,204.22 | 8,870,453 |
| 2024-10-01 | 11,100.00 | 11,300.00 | 11,100.00 | 11,200.00 | 10,342.74 | 7,764,503 |
| 2024-09-30 | 10,750.00 | 11,150.00 | 10,750.00 | 11,050.00 | 10,204.22 | 32,701,072 |
| 2024-09-27 | 11,750.00 | 11,750.00 | 11,500.00 | 11,550.00 | 10,665.95 | 8,954,593 |
| 2024-09-26 | 11,600.00 | 11,900.00 | 11,500.00 | 11,550.00 | 10,665.95 | 16,306,733 |
| 2024-09-25 | 11,400.00 | 11,450.00 | 11,250.00 | 11,400.00 | 10,527.43 | 12,118,242 |
| 2024-09-24 | 11,200.00 | 11,400.00 | 11,200.00 | 11,350.00 | 10,481.26 | 4,302,519 |
| 2024-09-23 | 11,400.00 | 11,400.00 | 11,200.00 | 11,250.00 | 10,388.91 | 4,778,230 |
| 2024-09-20 | 11,300.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,527.43 | 11,051,817 |
| 2024-09-19 | 11,450.00 | 11,500.00 | 11,300.00 | 11,350.00 | 10,481.26 | 8,508,120 |
| 2024-09-18 | 11,250.00 | 11,500.00 | 11,250.00 | 11,300.00 | 10,435.09 | 8,435,133 |
| 2024-09-17 | 11,200.00 | 11,350.00 | 10,650.00 | 11,200.00 | 10,342.74 | 33,226,378 |
| 2024-09-16 | 11,550.00 | 11,650.00 | 11,200.00 | 11,200.00 | 10,342.74 | 11,731,760 |
| 2024-09-13 | 11,550.00 | 11,650.00 | 11,400.00 | 11,550.00 | 10,665.95 | 11,639,282 |
| 2024-09-12 | 11,800.00 | 11,850.00 | 11,300.00 | 11,400.00 | 10,527.43 | 19,350,182 |
| 2024-09-11 | 12,750.00 | 12,750.00 | 11,850.00 | 11,850.00 | 10,942.99 | 73,664,671 |
| 2024-09-10 | 13,300.00 | 13,300.00 | 12,700.00 | 12,700.00 | 11,727.93 | 13,260,036 |
| 2024-09-09 | 13,000.00 | 13,400.00 | 12,900.00 | 13,200.00 | 12,189.66 | 17,340,997 |
| 2024-09-06 | 12,950.00 | 13,000.00 | 12,650.00 | 13,000.00 | 12,004.97 | 9,812,347 |
| 2024-09-05 | 13,000.00 | 13,250.00 | 12,800.00 | 12,950.00 | 11,958.79 | 14,190,992 |
| 2024-09-04 | 12,750.00 | 13,000.00 | 12,650.00 | 12,950.00 | 11,958.79 | 14,575,958 |
| 2024-08-30 | 13,000.00 | 13,050.00 | 12,750.00 | 12,950.00 | 11,958.79 | 15,870,331 |
| 2024-08-29 | 13,250.00 | 13,300.00 | 12,950.00 | 13,000.00 | 12,004.97 | 9,912,513 |
| 2024-08-28 | 13,300.00 | 13,500.00 | 12,850.00 | 13,300.00 | 12,282.01 | 21,340,849 |
| 2024-08-27 | 13,200.00 | 13,350.00 | 13,050.00 | 13,300.00 | 12,282.01 | 14,342,596 |
| 2024-08-26 | 13,250.00 | 13,400.00 | 13,100.00 | 13,200.00 | 12,189.66 | 23,298,814 |
| 2024-08-23 | 12,650.00 | 13,350.00 | 12,550.00 | 13,200.00 | 12,189.66 | 30,879,009 |
| 2024-08-22 | 12,650.00 | 13,100.00 | 12,500.00 | 12,900.00 | 11,912.62 | 25,792,048 |
| 2024-08-21 | 12,750.00 | 12,900.00 | 12,500.00 | 12,600.00 | 11,635.58 | 13,942,579 |
| 2024-08-20 | 12,100.00 | 12,800.00 | 12,000.00 | 12,700.00 | 11,727.93 | 27,563,541 |
| 2024-08-19 | 12,150.00 | 12,400.00 | 12,000.00 | 12,100.00 | 11,173.85 | 16,642,211 |
| 2024-08-16 | 11,250.00 | 11,950.00 | 11,250.00 | 11,950.00 | 11,035.34 | 38,385,243 |
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.