HOSE · NVT · stock
Ninh Van Bay Travel Real Estate Joint Stock Company (NVT) stock price history
Every HOSE trading session of Ninh Van Bay Travel Real Estate Joint Stock Company from May 7, 2010 to Sep 28, 2026: 3,906 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NVT adjusted close, 2010 to 2026
- ₫32,900
- All time high, 2010
- ₫8,500
- 52 week high, ₫6,450 low
- 3,906
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
NVT key facts
- Ninh Van Bay Travel Real Estate Joint Stock Company (NVT) closed at ₫6,770 on Sep 28, 2026 on HOSE.
- NVT's all time high close is ₫32,900, set on May 11, 2010; its all time low close is ₫1,620 on Jan 6, 2017.
- NVT's 52 week range is ₫6,450 to ₫8,500.
- NVT returned -15.4% over the year to Sep 28, 2026 and -25.1% over five years.
- Over ten years NVT returned +245%, +13.2% a year compounded.
- NVT's deepest drawdown was -95.1% from May 11, 2010 to Jan 6, 2017.
- DataCedar holds 3,906 daily sessions of NVT history from May 7, 2010 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
NVT price chart, 2010 to 2026
NVT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -13.1% |
| 6 months | -11.4% |
| Year to date | -14.7% |
| 1 year | -15.4% |
| 3 years | -19.4% |
| 5 years | -25.1% |
| 10 years | +245.4% |
| Since May 7, 2010 | -77.4% |
| Compound annual growth, 16.4 years | -8.7% |
NVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫32,900 on May 11, 2010
- All time low close
- ₫1,620 on Jan 6, 2017
- 52 week high
- ₫8,500 on Dec 4, 2025
- 52 week low
- ₫6,450 on Sep 23, 2026
- Deepest drawdown
- -95.1% from May 11, 2010 to Jan 6, 2017, not yet recovered
- Best single session
- +12.4% on Oct 30, 2020
- Worst single session
- -8.0% on Jan 7, 2020
- Volatility, 1 year annualised
- 47.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2012, +179%
- Worst calendar year
- 2011, -86%
NVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 7, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫7,940 | ₫8,090 | ₫6,450 | ₫6,770 | -14.7% | 240.9K | 117 |
| 2025 | ₫7,700 | ₫9,670 | ₫7,150 | ₫7,940 | +3.1% | 854.4K | 200 |
| 2024 | ₫7,980 | ₫12,650 | ₫7,250 | ₫7,700 | -2.3% | 1.5M | 225 |
| 2023 | ₫8,380 | ₫10,850 | ₫6,810 | ₫7,880 | -6.0% | 3.3M | 243 |
| 2022 | ₫13,150 | ₫34,650 | ₫4,900 | ₫8,380 | -32.7% | 11M | 249 |
| 2021 | ₫5,300 | ₫13,000 | ₫4,980 | ₫12,450 | +134.9% | 9.6M | 249 |
| 2020 | ₫6,020 | ₫6,970 | ₫3,920 | ₫5,300 | -12.0% | 1.6M | 237 |
| 2019 | ₫7,000 | ₫13,150 | ₫6,020 | ₫6,020 | -10.1% | 7.2M | 243 |
| 2018 | ₫3,450 | ₫8,110 | ₫2,980 | ₫6,700 | +97.1% | 64.3M | 248 |
| 2017 | ₫1,700 | ₫5,310 | ₫1,580 | ₫3,400 | +101.2% | 111.4M | 250 |
| 2016 | ₫2,700 | ₫2,900 | ₫1,600 | ₫1,690 | -37.4% | 49.5M | 245 |
| 2015 | ₫5,300 | ₫5,300 | ₫2,500 | ₫2,700 | -48.1% | 43.2M | 248 |
| 2014 | ₫6,500 | ₫9,400 | ₫4,800 | ₫5,200 | -20.0% | 90.6M | 247 |
| 2013 | ₫5,400 | ₫6,900 | ₫3,500 | ₫6,500 | +22.6% | 26.1M | 243 |
| 2012 | ₫2,000 | ₫5,600 | ₫1,800 | ₫5,300 | +178.9% | 174.1M | 250 |
| 2011 | ₫13,900 | ₫14,200 | ₫1,700 | ₫1,900 | -86.3% | 62M | 243 |
| 2010 | ₫30,000 | ₫33,000 | ₫11,100 | ₫13,900 | n/a | 81.1M | 169 |
NVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫6,770 | -7.1% |
| August 2026 | ₫7,290 | -2.8% |
| July 2026 | ₫7,500 | -4.1% |
| June 2026 | ₫7,820 | +0.3% |
| May 2026 | ₫7,800 | -1.3% |
| April 2026 | ₫7,900 | +6.8% |
| March 2026 | ₫7,400 | +2.8% |
| February 2026 | ₫7,200 | -3.4% |
| January 2026 | ₫7,450 | -6.2% |
| December 2025 | ₫7,940 | -4.3% |
| November 2025 | ₫8,300 | +5.1% |
| October 2025 | ₫7,900 | +1.5% |
About the NVT data
Daily bars. 3,906 sessions from May 7, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- NT2 PetroVietnam Power Nhon Trach 2 Joint Stock Company
- NTC Nam Tan Uyen Joint Stock Corporation
- NTL Tu Liem Urban Development Joint Stock Company
- NVL No Va Land Investment Group Corporation
- OCB Orient Commercial Joint Stock Bank
- OGC Ocean Group Joint Stock Company
- OPC OPC Pharmaceutical Joint Stock Company
- ORS Tien Phong Securities Corporation
Common questions
NVT share price history
