Thursday, December 5, 2024 11:11:33 AM - Markets open
VN-INDEX 1,244.98 +4.57/+0.37%
HNX-INDEX 224.94 +0.32/+0.14%
UPCOM-INDEX 92.28 -0.16/-0.17%
Ninh Van Bay Travel Real Estate Joint Stock Company (NVT : HOSE)
Financials : Real Estate Holding & Development
7.68 0.00/0.00%
11:05:00 AM
Closing price on 7/26/2024
8.80 +0.15/+1.73%
Open 8.06
High 8.93
Low 8.05
Volume 22,400
Split-adjusted Price 8.80

Create Alert at: 7 7 7 ...
NVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/26/2024 +0.15 / +1.73% 8.06 8.93 8.05 8.80 8.09 8.80 22,400
7/25/2024 -0.65 / -6.99% 9.20 9.20 8.65 8.65 8.71 8.65 39,000
7/24/2024 +0.32 / +3.56% 9.40 9.40 9.29 9.30 9.30 9.30 1,500
7/23/2024 -0.52 / -5.47% 9.25 9.68 8.98 8.98 9.30 8.98 5,400
7/22/2024 -0.10 / -1.04% 9.60 9.60 8.93 9.50 9.14 9.50 16,100
7/19/2024 +0.24 / +2.56% 9.59 9.60 9.59 9.60 9.60 9.60 200
7/18/2024 -0.64 / -6.40% 9.60 9.60 9.30 9.36 9.38 9.36 29,500
7/17/2024 -0.40 / -3.85% 10.10 10.45 9.70 10.00 9.94 10.00 5,900
7/16/2024 -0.05 / -0.48% 9.75 10.60 9.75 10.40 10.24 10.40 5,100
7/15/2024 0.00 / 0.00% 10.45 10.45 10.45 10.45 10.45 10.45 0
7/12/2024 -0.15 / -1.42% 10.50 10.50 10.45 10.45 10.48 10.45 200
7/11/2024 +0.15 / +1.44% 10.85 10.90 10.60 10.60 10.88 10.60 1,600
7/10/2024 +0.65 / +6.63% 10.35 10.45 10.35 10.45 10.44 10.45 20,400
7/9/2024 -0.60 / -5.77% 10.00 10.50 9.68 9.80 9.75 9.80 28,500
7/8/2024 -0.25 / -2.35% 10.85 11.30 10.10 10.40 10.42 10.40 13,300
7/5/2024 +0.25 / +2.40% 9.69 10.65 9.69 10.65 10.04 10.65 13,700
7/4/2024 0.00 / 0.00% 10.70 10.70 9.80 10.40 10.17 10.40 35,700
7/3/2024 +0.35 / +3.48% 10.15 10.65 10.15 10.40 10.33 10.40 13,500
7/2/2024 +0.09 / +0.90% 10.15 10.15 9.95 10.05 10.01 10.05 3,600
7/1/2024 +0.26 / +2.68% 9.75 9.96 9.63 9.96 9.81 9.96 5,300
6/28/2024 -0.60 / -5.83% 10.00 10.10 9.60 9.70 9.78 9.70 14,700
6/27/2024 -0.60 / -5.50% 10.30 10.60 10.20 10.30 10.29 10.30 29,000
6/26/2024 -0.15 / -1.36% 11.75 11.75 10.30 10.90 10.39 10.90 41,400
6/25/2024 -0.80 / -6.75% 12.65 12.65 11.05 11.05 11.92 11.05 99,600
6/24/2024 +0.75 / +6.76% 11.85 11.85 11.70 11.85 11.85 11.85 83,100
6/21/2024 +0.70 / +6.73% 11.10 11.10 11.10 11.10 11.10 11.10 42,600
6/20/2024 +0.66 / +6.78% 10.40 10.40 10.40 10.40 10.40 10.40 24,200
6/19/2024 +0.63 / +6.92% 9.74 9.74 9.74 9.74 9.74 9.74 44,100
6/18/2024 +0.59 / +6.92% 9.11 9.11 9.00 9.11 9.11 9.11 58,900
6/17/2024 +0.55 / +6.90% 8.29 8.52 8.29 8.52 8.43 8.52 18,900
NVT News
05/11 NVT: Decision on administrative penalties for tax violations
31/10 NVT: Report on overcoming the status of warned securities
10/09 NVT: Report on overcoming the status of warned securities
06/09 NVT: NVT still in the warning status
02/08 NVT: Report on overcoming the status of warned securities
Related Companies
Volume Price Change
AAV  451,100 7.60 0.00%
AGG  168,500 16.10 1.26%
API  245,500 8.00 0.00%
ASM  173,300 8.67 0.12%
BCR  383,400 4.90 0.00%
BII  0 0.70 0.00%
BVL  0 9.80 0.00%
C21  200 17.60 -10.66%
CCI  700 23.50 0.43%
Market Update
Last updated at 11:05:00 AM
VN-INDEX 1,244.98 +4.57/+0.37%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.