Thursday, July 31, 2025 12:07:25 PM - Markets open
VN-INDEX 1,492.40 -15.23/-1.01%
HNX-INDEX 261.56 +0.05/+0.02%
UPCOM-INDEX 105.59 +0.48/+0.46%
Ninh Van Bay Travel Real Estate Joint Stock Company (NVT : HOSE)
Financials : Real Estate Holding & Development
8.25 +0.09/+1.10%
12:04:18 PM
Closing price on 12/4/2014
5.80 -0.10/-1.69%
Open 5.90
High 6.00
Low 5.80
Volume 522,040
Split-adjusted Price 5.80

Create Alert at: 8 8 8 ...
NVT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/4/2014 -0.10 / -1.69% 5.90 6.00 5.80 5.80 5.80 5.80 522,040
12/3/2014 +0.10 / +1.72% 5.90 6.10 5.80 5.90 5.90 5.90 1,489,550
12/2/2014 +0.30 / +5.45% 5.60 5.80 5.40 5.80 5.80 5.80 1,330,790
12/1/2014 -0.10 / -1.79% 5.70 5.70 5.50 5.50 5.50 5.50 271,160
11/28/2014 +0.10 / +1.82% 5.60 5.70 5.50 5.60 5.60 5.60 894,110
11/27/2014 0.00 / 0.00% 5.40 5.50 5.40 5.50 5.50 5.50 164,780
11/26/2014 +0.10 / +1.85% 5.50 5.60 5.40 5.50 5.50 5.50 629,260
11/25/2014 0.00 / 0.00% 5.40 5.50 5.30 5.40 5.40 5.40 419,920
11/24/2014 -0.10 / -1.82% 5.50 5.50 5.30 5.40 5.40 5.40 301,500
11/21/2014 -0.10 / -1.79% 5.70 5.80 5.50 5.50 5.50 5.50 897,370
11/20/2014 -0.10 / -1.75% 5.60 5.80 5.50 5.60 5.60 5.60 627,520
11/19/2014 -0.10 / -1.72% 5.80 5.80 5.60 5.70 5.70 5.70 222,330
11/18/2014 +0.10 / +1.75% 5.90 6.00 5.70 5.80 5.80 5.80 840,960
11/17/2014 +0.30 / +5.56% 5.60 5.70 5.60 5.70 5.70 5.70 986,960
11/14/2014 -0.10 / -1.82% 5.50 5.60 5.30 5.40 5.40 5.40 318,000
11/13/2014 -0.10 / -1.79% 5.60 5.70 5.50 5.50 5.50 5.50 125,540
11/12/2014 0.00 / 0.00% 5.50 5.60 5.50 5.60 5.60 5.60 112,050
11/11/2014 +0.10 / +1.82% 5.50 5.70 5.50 5.60 5.60 5.60 192,220
11/10/2014 -0.10 / -1.79% 5.60 5.60 5.50 5.50 5.50 5.50 154,340
11/7/2014 0.00 / 0.00% 5.60 5.60 5.50 5.60 5.60 5.60 204,040
11/6/2014 0.00 / 0.00% 5.70 5.70 5.50 5.60 5.60 5.60 52,150
11/5/2014 -0.10 / -1.75% 5.70 5.70 5.50 5.60 5.60 5.60 148,110
11/4/2014 -0.10 / -1.72% 5.80 5.80 5.60 5.70 5.70 5.70 91,340
11/3/2014 +0.20 / +3.57% 5.70 5.80 5.60 5.80 5.80 5.80 204,880
10/31/2014 +0.10 / +1.82% 5.50 5.70 5.30 5.60 5.60 5.60 160,470
10/30/2014 -0.10 / -1.79% 5.50 5.60 5.40 5.50 5.50 5.50 190,410
10/29/2014 +0.10 / +1.82% 5.60 5.70 5.50 5.60 5.60 5.60 174,050
10/28/2014 +0.10 / +1.85% 5.50 5.60 5.40 5.50 5.50 5.50 147,030
10/27/2014 -0.30 / -5.26% 5.70 5.80 5.40 5.40 5.40 5.40 587,990
10/24/2014 -0.20 / -3.39% 5.90 5.90 5.70 5.70 5.70 5.70 423,360
NVT News
29/04 NVT: Report on overcoming the status of warned securities
29/04 NVT: Explanation for Quarter 1.2025 financial statements
26/04 NVT: Change in personnel
24/04 NVT: Resolution of the 2025 AGM
22/04 NVT: 2025 AGM resolution
Related Companies
Volume Price Change
AAV  514,400 6.50 -1.52%
AGG  1,614,500 19.55 0.51%
API  2,498,500 9.90 10.00%
ASM  2,267,100 8.08 -1.22%
BCR  0 2.40 0.00%
BII  0 0.90 0.00%
BVL  60,100 20.90 14.84%
C21  0 18.90 0.00%
CCI  0 24.00 0.00%
Market Update
Last updated at 12:05:04 PM
VN-INDEX 1,492.40 -15.23/-1.01%
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.